Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Purepoint Uranium Gr (TSV: PTU )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 3:18 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 0.0650 0.0650 0.0650 0.0650 290,400 -0.01(-7.14%)
May 30, 2019 0.0650 0.0700 0.0650 0.0700 89,463 +0.00(+0.00%)
May 29, 2019 0.0700 0.0700 0.0650 0.0700 176,828 +0.00(+0.00%)
May 28, 2019 0.0700 0.0700 0.0700 0.0700 313,750 +0.00(+0.00%)
May 27, 2019 0.0700 0.0700 0.0700 0.0700 55,000 -0.00(-6.67%)
May 24, 2019 0.0700 0.0750 0.0700 0.0750 58,000 +0.00(+7.14%)
May 23, 2019 0.0700 0.0700 0.0650 0.0700 308,750 +0.00(+0.00%)
May 22, 2019 0.0700 0.0700 0.0700 0.0700 40,000 +0.00(+0.00%)
May 21, 2019 0.0750 0.0750 0.0700 0.0700 24,505 +0.00(+0.00%)
May 17, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 16, 2019 0.0700 0.0700 0.0700 0.0700 98,500 +0.00(+0.00%)
May 15, 2019 0.0700 0.0700 0.0700 0.0700 29,850 +0.00(+0.00%)
May 14, 2019 0.0700 0.0700 0.0700 0.0700 63,400 +0.00(+0.00%)
May 13, 2019 0.0700 0.0700 0.0700 0.0700 308,600 -0.00(-6.67%)
May 10, 2019 0.0750 0.0750 0.0750 0.0750 16,000 +0.00(+7.14%)
May 09, 2019 0.0750 0.0750 0.0700 0.0700 262,000 -0.01(-12.50%)
May 08, 2019 0.0750 0.0800 0.0750 0.0800 287,875 +0.00(+0.00%)
May 07, 2019 0.0800 0.0800 0.0700 0.0800 826,116 +0.00(+0.00%)
May 06, 2019 0.0800 0.0850 0.0750 0.0800 316,666 -0.01(-5.88%)
May 03, 2019 0.0800 0.0850 0.0800 0.0850 143,000 +0.01(+6.25%)
May 02, 2019 0.0800 0.0800 0.0750 0.0800 133,000 +0.00(+0.00%)
May 01, 2019 0.0850 0.0850 0.0800 0.0800 36,700 -0.01(-5.88%)
Apr 30, 2019 0.0800 0.0850 0.0800 0.0850 48,000 +0.01(+6.25%)
Apr 29, 2019 0.0800 0.0900 0.0800 0.0800 306,000 +0.01(+6.67%)
Apr 26, 2019 0.0850 0.0850 0.0750 0.0750 355,700 -0.01(-6.25%)
Apr 25, 2019 0.0850 0.0850 0.0800 0.0800 238,500 +0.00(+0.00%)
Apr 24, 2019 0.0800 0.0800 0.0800 0.0800 44,000 +0.00(+0.00%)
Apr 23, 2019 0.0800 0.0850 0.0800 0.0800 93,999 +0.00(+0.00%)
Apr 22, 2019 0.0800 0.0800 0.0800 0.0800 31,000 +0.00(+0.00%)
Apr 18, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 17, 2019 0.0900 0.0900 0.0800 0.0800 410,635 -0.01(-15.79%)
Apr 16, 2019 0.0850 0.0950 0.0850 0.0950 469,375 +0.01(+5.56%)
Apr 15, 2019 0.0950 0.0950 0.0900 0.0900 213,000 +0.00(+0.00%)
Apr 12, 2019 0.0900 0.1000 0.0900 0.0900 420,812 -0.01(-5.26%)
Apr 11, 2019 0.0950 0.1000 0.0900 0.0950 856,631 -0.01(-5.00%)
Apr 10, 2019 0.0950 0.1000 0.0950 0.1000 618,900 +0.00(+0.00%)
Apr 09, 2019 0.0900 0.1000 0.0800 0.1000 6,740,825 +0.01(+5.26%)
Apr 08, 2019 0.0850 0.0950 0.0850 0.0950 942,400 +0.01(+5.56%)
Apr 05, 2019 0.0900 0.0900 0.0800 0.0900 450,222 +0.00(+5.88%)
Apr 04, 2019 0.0900 0.0900 0.0850 0.0850 87,000 -0.00(-5.56%)
Apr 03, 2019 0.0850 0.0900 0.0850 0.0900 75,500 +0.00(+0.00%)
Apr 02, 2019 0.0850 0.0900 0.0850 0.0900 276,000 +0.00(+0.00%)
Apr 01, 2019 0.0800 0.0900 0.0800 0.0900 331,151 +0.00(+5.88%)
Mar 29, 2019 0.0850 0.0850 0.0850 0.0850 18,500 +0.01(+6.25%)
Mar 28, 2019 0.0800 0.0800 0.0800 0.0800 18,250 +0.00(+0.00%)
Mar 27, 2019 0.0800 0.0850 0.0800 0.0800 208,000 -0.01(-5.88%)
Mar 26, 2019 0.0850 0.0850 0.0850 0.0850 14,250 -0.00(-5.56%)
Mar 25, 2019 0.0850 0.0900 0.0850 0.0900 38,000 +0.00(+0.00%)
Mar 22, 2019 0.0850 0.0900 0.0850 0.0900 55,000 +0.00(+0.00%)
Mar 21, 2019 0.0900 0.0950 0.0850 0.0900 200,600 -0.01(-5.26%)
Mar 20, 2019 0.0850 0.0950 0.0800 0.0950 791,051 +0.01(+11.76%)
Mar 19, 2019 0.0750 0.0850 0.0750 0.0850 217,000 +0.01(+13.33%)
Mar 18, 2019 0.0850 0.0850 0.0750 0.0750 183,100 +0.00(+0.00%)
Mar 15, 2019 0.0800 0.0850 0.0750 0.0750 100,050 -0.01(-6.25%)
Mar 14, 2019 0.0800 0.0800 0.0800 0.0800 18,000 +0.00(+0.00%)
Mar 13, 2019 0.0800 0.0800 0.0800 0.0800 38,333 +0.00(+0.00%)
Mar 12, 2019 0.0750 0.0800 0.0750 0.0800 36,150 +0.00(+0.00%)
Mar 11, 2019 0.0750 0.0800 0.0750 0.0800 19,000 +0.00(+0.00%)
Mar 08, 2019 0.0750 0.0800 0.0750 0.0800 110,800 +0.00(+0.00%)
Mar 07, 2019 0.0800 0.0800 0.0750 0.0800 181,222 +0.00(+0.00%)
Mar 06, 2019 0.0800 0.0800 0.0750 0.0800 41,335 +0.01(+6.67%)
Mar 05, 2019 0.0750 0.0750 0.0750 0.0750 140,000 -0.01(-6.25%)
Mar 04, 2019 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.