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, 2022 0.0800 0.0850 0.0800 0.0800 260,926 +0.00(+0.00%)
May 30, 2022 0.0850 0.0850 0.0800 0.0800 123,375 +0.00(+0.00%)
May 27, 2022 0.0800 0.0800 0.0800 0.0800 754,197 +0.00(+0.00%)
May 26, 2022 0.0800 0.0800 0.0800 0.0800 299,343 +0.00(+0.00%)
May 25, 2022 0.0750 0.0800 0.0700 0.0800 293,402 +0.01(+6.67%)
May 24, 2022 0.0750 0.0750 0.0700 0.0750 345,853 +0.00(+0.00%)
May 20, 2022 0.0750 0 +0.00(+0.00%)
May 19, 2022 0.0800 0.0800 0.0750 0.0750 316,297 +0.00(+0.00%)
May 18, 2022 0.0850 0.0850 0.0700 0.0750 729,347 -0.01(-11.76%)
May 17, 2022 0.0850 0.0850 0.0800 0.0850 363,269 +0.01(+6.25%)
May 16, 2022 0.0800 0.0800 0.0750 0.0800 149,537 +0.00(+0.00%)
May 13, 2022 0.0700 0.0850 0.0650 0.0800 673,575 +0.01(+17.65%)
May 12, 2022 0.0700 0.0700 0.0680 0.0680 744,652 -0.01(-9.33%)
May 11, 2022 0.0700 0.0750 0.0700 0.0750 458,381 +0.00(+0.00%)
May 10, 2022 0.0750 0.0800 0.0700 0.0750 1,346,480 +0.00(+0.00%)
May 09, 2022 0.0800 0.0800 0.0750 0.0750 965,894 -0.01(-11.76%)
May 06, 2022 0.0850 0.0850 0.0830 0.0850 81,871 +0.00(+0.00%)
May 05, 2022 0.0900 0.0900 0.0800 0.0850 1,157,203 -0.00(-5.56%)
May 04, 2022 0.0900 0.0900 0.0850 0.0900 192,183 +0.00(+0.00%)
May 03, 2022 0.0900 0.0900 0.0850 0.0900 39,291 +0.00(+5.88%)
May 02, 2022 0.0900 0.0900 0.0850 0.0850 632,455 +0.00(+0.00%)
Apr 29, 2022 0.0900 0.0950 0.0850 0.0850 449,950 -0.00(-5.56%)
Apr 28, 2022 0.0900 0.0900 0.0900 0.0900 91,483 +0.00(+0.00%)
Apr 27, 2022 0.0950 0.0950 0.0850 0.0900 393,756 +0.00(+0.00%)
Apr 26, 2022 0.0950 0.0950 0.0850 0.0900 287,453 +0.00(+0.00%)
Apr 25, 2022 0.0900 0.0950 0.0850 0.0900 577,056 +0.00(+0.00%)
Apr 22, 2022 0.1000 0.1000 0.0900 0.0900 729,153 -0.01(-10.00%)
Apr 21, 2022 0.1050 0.1050 0.0950 0.1000 1,808,033 -0.00(-4.76%)
Apr 20, 2022 0.1100 0.1100 0.1000 0.1050 845,125 +0.00(+0.00%)
Apr 19, 2022 0.1100 0.1150 0.1050 0.1050 717,202 +0.00(+0.00%)
Apr 18, 2022 0.1100 0.1100 0.1050 0.1050 422,338 -0.01(-8.70%)
Apr 14, 2022 0.1150 0 +0.00(+0.00%)
Apr 13, 2022 0.1200 0.1200 0.1100 0.1150 1,220,652 -0.00(-2.54%)
Apr 12, 2022 0.1150 0.1200 0.1150 0.1180 401,562 +0.00(+2.61%)
Apr 11, 2022 0.1200 0.1250 0.1100 0.1150 529,565 -0.00(-2.54%)
Apr 08, 2022 0.1250 0.1250 0.1150 0.1180 720,066 -0.00(-1.67%)
Apr 07, 2022 0.1100 0.1200 0.1100 0.1200 2,107,794 +0.01(+9.09%)
Apr 06, 2022 0.1100 0.1100 0.1050 0.1100 179,800 +0.00(+0.00%)
Apr 05, 2022 0.1100 0.1150 0.1050 0.1100 174,412 +0.00(+0.00%)
Apr 04, 2022 0.1100 0.1100 0.1050 0.1100 216,288 +0.00(+0.00%)
Apr 01, 2022 0.1100 0.1100 0.1050 0.1100 689,290 +0.01(+4.76%)
Mar 31, 2022 0.1100 0.1100 0.1050 0.1050 108,729 -0.01(-4.55%)
Mar 30, 2022 0.1050 0.1150 0.1050 0.1100 808,027 +0.00(+0.00%)
Mar 29, 2022 0.1050 0.1100 0.1050 0.1100 64,440 +0.00(+0.00%)
Mar 28, 2022 0.1100 0.1100 0.1050 0.1100 262,484 -0.01(-4.35%)
Mar 25, 2022 0.1150 0.1150 0.1100 0.1150 795,587 +0.01(+4.55%)
Mar 24, 2022 0.1150 0.1150 0.1100 0.1100 189,279 -0.01(-4.35%)
Mar 23, 2022 0.1150 0.1200 0.1100 0.1150 500,795 +0.00(+0.00%)
Mar 22, 2022 0.1050 0.1150 0.1050 0.1150 1,359,842 +0.01(+9.52%)
Mar 21, 2022 0.1050 0.1100 0.1000 0.1050 862,324 +0.00(+0.00%)
Mar 18, 2022 0.1100 0.1100 0.1000 0.1050 398,221 +0.00(+0.00%)
Mar 17, 2022 0.1100 0.1100 0.1050 0.1050 823,363 +0.00(+0.00%)
Mar 16, 2022 0.1100 0.1100 0.1000 0.1050 514,667 +0.00(+0.00%)
Mar 15, 2022 0.0950 0.1050 0.0950 0.1050 381,786 +0.00(+5.00%)
Mar 14, 2022 0.1150 0.1150 0.0950 0.1000 3,620,950 -0.01(-13.04%)
Mar 11, 2022 0.1200 0.1200 0.1150 0.1150 902,965 -0.01(-8.00%)
Mar 10, 2022 0.1200 0.1250 0.1150 0.1250 1,636,948 +0.01(+8.70%)
Mar 09, 2022 0.1050 0.1200 0.1050 0.1150 1,687,193 +0.00(+0.00%)
Mar 08, 2022 0.1100 0.1200 0.1100 0.1150 1,690,488 +0.01(+4.55%)
Mar 07, 2022 0.1150 0.1150 0.1050 0.1100 551,805 +0.01(+4.76%)
Mar 04, 2022 0.1000 0.1100 0.0950 0.1050 535,412 -0.01(-4.55%)
Mar 03, 2022 0.1100 0.1150 0.1000 0.1100 1,712,076 +0.00(+0.00%)
Mar 02, 2022 0.1050 0.1150 0.1050 0.1100 1,707,743 +0.01(+15.79%)
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.