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

Purepoint Uranium Gr (OP: PTUUF )

0.0280 -0.0004 (-1.41%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 3, 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 02, 2024 0.0284 0.0284 0.0284 0.0284 1,560 -0.00(-0.70%)
May 01, 2024 0.0288 0.0308 0.0275 0.0286 175,691 +0.00(+2.51%)
Apr 30, 2024 0.0284 0.0290 0.0260 0.0279 286,200 +0.00(+3.33%)
Apr 29, 2024 0.0280 0.0299 0.0270 0.0270 1,665,640 -0.00(-3.23%)
Apr 26, 2024 0.0278 0.0280 0.0276 0.0279 48,950 +0.00(+0.36%)
Apr 25, 2024 0.0278 0.0280 0.0278 0.0278 55,000 -0.00(-0.71%)
Apr 24, 2024 0.0264 0.0280 0.0264 0.0280 65,875 +0.00(+0.00%)
Apr 23, 2024 0.0280 0.0280 0.0277 0.0280 162,422 -0.00(-1.75%)
Apr 22, 2024 0.0270 0.0296 0.0264 0.0285 94,751 -0.00(-4.36%)
Apr 19, 2024 0.0305 0.0312 0.0284 0.0298 113,264 -0.00(-4.49%)
Apr 18, 2024 0.0312 0.0312 0.0312 0.0312 100 +0.00(+0.00%)
Apr 17, 2024 0.0311 0.0329 0.0301 0.0312 115,250 +0.00(+0.32%)
Apr 16, 2024 0.0350 0.0350 0.0290 0.0311 898,849 -0.00(-12.89%)
Apr 15, 2024 0.0362 0.0367 0.0350 0.0357 104,808 +0.00(+2.00%)
Apr 12, 2024 0.0366 0.0373 0.0350 0.0350 48,004 -0.00(-5.66%)
Apr 11, 2024 0.0371 0.0371 0.0371 0.0371 30,000 +0.00(+6.00%)
Apr 10, 2024 0.0373 0.0380 0.0326 0.0350 201,545 -0.00(-3.31%)
Apr 09, 2024 0.0370 0.0380 0.0362 0.0362 79,310 -0.00(-2.16%)
Apr 08, 2024 0.0375 0.0375 0.0356 0.0370 53,925 +0.00(+0.27%)
Apr 05, 2024 0.0379 0.0379 0.0359 0.0369 36,626 +0.00(+5.43%)
Apr 04, 2024 0.0365 0.0381 0.0350 0.0350 168,000 -0.00(-2.23%)
Apr 03, 2024 0.0369 0.0369 0.0350 0.0358 22,814 +0.00(+3.47%)
Apr 02, 2024 0.0336 0.0346 0.0336 0.0346 5,771 -0.00(-8.47%)
Apr 01, 2024 0.0330 0.0378 0.0330 0.0378 201,830 +0.00(+14.55%)
Mar 28, 2024 0.0350 0.0356 0.0330 0.0330 22,213 -0.00(-13.16%)
Mar 27, 2024 0.0377 0.0380 0.0377 0.0380 2,630 +0.00(+0.80%)
Mar 26, 2024 0.0350 0.0377 0.0325 0.0377 711,679 +0.00(+7.71%)
Mar 25, 2024 0.0341 0.0350 0.0340 0.0350 87,500 -0.00(-2.23%)
Mar 22, 2024 0.0358 0.0378 0.0354 0.0358 38,102 +0.00(+6.87%)
Mar 21, 2024 0.0344 0.0351 0.0330 0.0335 83,240 -0.00(-2.05%)
Mar 20, 2024 0.0358 0.0358 0.0330 0.0342 221,204 -0.00(-5.00%)
Mar 19, 2024 0.0360 0.0360 0.0343 0.0360 8,000 +0.00(+5.88%)
Mar 18, 2024 0.0357 0.0369 0.0340 0.0340 124,372 -0.00(-3.41%)
Mar 15, 2024 0.0346 0.0369 0.0340 0.0352 46,008 +0.00(+2.92%)
Mar 14, 2024 0.0347 0.0350 0.0342 0.0342 62,230 +0.00(+0.88%)
Mar 13, 2024 0.0350 0.0350 0.0339 0.0339 26,600 -0.00(-2.87%)
Mar 12, 2024 0.0352 0.0356 0.0333 0.0349 44,300 -0.00(-0.57%)
Mar 11, 2024 0.0340 0.0373 0.0338 0.0351 70,337 -0.00(-3.57%)
Mar 08, 2024 0.0368 0.0378 0.0364 0.0364 58,460 -0.00(-7.14%)
Mar 07, 2024 0.0385 0.0398 0.0365 0.0392 134,235 +0.00(+0.00%)
Mar 06, 2024 0.0384 0.0392 0.0374 0.0392 2,034 +0.00(+2.35%)
Mar 05, 2024 0.0397 0.0397 0.0318 0.0383 212,100 -0.00(-4.25%)
Mar 04, 2024 0.0408 0.0410 0.0395 0.0400 58,951 -0.00(-0.50%)
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.