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 30, 2014 0.0550 0.0600 0.0550 0.0550 165,850 +0.00(+0.00%)
May 29, 2014 0.0600 0.0600 0.0550 0.0550 167,400 +0.00(+0.00%)
May 28, 2014 0.0550 0.0600 0.0550 0.0550 70,000 -0.00(-8.33%)
May 27, 2014 0.0600 0.0600 0.0600 0.0600 207,742 +0.00(+0.00%)
May 26, 2014 0.0600 0.0600 0.0600 0.0600 44,950 +0.00(+0.00%)
May 22, 2014 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 21, 2014 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
May 20, 2014 0.0650 0.0650 0.0600 0.0600 39,000 +0.00(+0.00%)
May 16, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 15, 2014 0.0600 0.0650 0.0600 0.0600 13,200 +0.00(+0.00%)
May 14, 2014 0.0600 0.0600 0.0600 0.0600 295,000 +0.00(+0.00%)
May 13, 2014 0.0600 0.0650 0.0600 0.0600 53,750 -0.01(-7.69%)
May 12, 2014 0.0650 0.0650 0.0600 0.0650 102,000 +0.00(+0.00%)
May 09, 2014 0.0650 0.0650 0.0600 0.0650 98,700 +0.01(+8.33%)
May 08, 2014 0.0600 0.0650 0.0600 0.0600 147,300 -0.01(-7.69%)
May 07, 2014 0.0650 0.0650 0.0650 0.0650 20,200 -0.01(-7.14%)
May 06, 2014 0.0650 0.0700 0.0650 0.0700 72,000 +0.00(+0.00%)
May 05, 2014 0.0700 0.0700 0.0600 0.0700 106,000 +0.00(+0.00%)
May 02, 2014 0.0650 0.0700 0.0600 0.0700 128,900 +0.01(+7.69%)
May 01, 2014 0.0700 0.0700 0.0600 0.0650 277,847 +0.00(+0.00%)
Apr 30, 2014 0.0650 0.0650 0.0600 0.0650 210,000 +0.00(+0.00%)
Apr 29, 2014 0.0650 0.0650 0.0600 0.0650 421,000 +0.00(+0.00%)
Apr 28, 2014 0.0650 0.0750 0.0650 0.0650 165,500 +0.00(+0.00%)
Apr 25, 2014 0.0650 0.0700 0.0650 0.0650 367,100 -0.01(-7.14%)
Apr 24, 2014 0.0700 0.0700 0.0650 0.0700 194,500 +0.00(+0.00%)
Apr 23, 2014 0.0750 0.0750 0.0650 0.0700 565,981 -0.01(-12.50%)
Apr 22, 2014 0.0750 0.0800 0.0750 0.0800 27,000 +0.01(+6.67%)
Apr 21, 2014 0.0750 0.0750 0.0750 0.0750 21,000 -0.01(-6.25%)
Apr 17, 2014 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Apr 16, 2014 0.0800 0.0800 0.0700 0.0750 358,215 -0.01(-6.25%)
Apr 15, 2014 0.0800 0.0800 0.0800 0.0800 59,800 -0.01(-11.11%)
Apr 14, 2014 0.0900 0.0900 0.0850 0.0900 222,000 +0.00(+5.88%)
Apr 11, 2014 0.0850 0.0900 0.0850 0.0850 134,400 +0.00(+0.00%)
Apr 10, 2014 0.0850 0.0850 0.0800 0.0850 293,994 +0.01(+6.25%)
Apr 09, 2014 0.0850 0.0850 0.0800 0.0800 108,850 -0.01(-5.88%)
Apr 08, 2014 0.0850 0.0900 0.0800 0.0850 281,000 -0.00(-5.56%)
Apr 07, 2014 0.0950 0.0950 0.0850 0.0900 141,022 -0.01(-5.26%)
Apr 04, 2014 0.0950 0.0950 0.0900 0.0950 335,075 +0.01(+5.56%)
Apr 03, 2014 0.1100 0.1100 0.0900 0.0900 772,650 -0.02(-18.18%)
Apr 02, 2014 0.1200 0.1200 0.1100 0.1100 39,750 -0.01(-8.33%)
Apr 01, 2014 0.1200 0.1200 0.1150 0.1200 115,500 +0.00(+4.35%)
Mar 31, 2014 0.1250 0.1250 0.1150 0.1150 97,825 -0.00(-4.17%)
Mar 28, 2014 0.1100 0.1250 0.1100 0.1200 76,600 +0.01(+9.09%)
Mar 27, 2014 0.1250 0.1300 0.1100 0.1100 230,266 -0.01(-8.33%)
Mar 26, 2014 0.1350 0.1350 0.1200 0.1200 80,300 -0.01(-7.69%)
Mar 25, 2014 0.1200 0.1350 0.1200 0.1300 69,500 +0.01(+4.00%)
Mar 24, 2014 0.1250 0.1450 0.1200 0.1250 914,166 -0.02(-10.71%)
Mar 21, 2014 0.1350 0.1450 0.1250 0.1400 368,150 -0.00(-3.45%)
Mar 20, 2014 0.1450 0.1450 0.1400 0.1450 60,500 +0.00(+3.57%)
Mar 19, 2014 0.1400 0.1450 0.1250 0.1400 387,550 +0.01(+7.69%)
Mar 18, 2014 0.1400 0.1400 0.1300 0.1300 123,739 -0.01(-7.14%)
Mar 17, 2014 0.1400 0.1400 0.1350 0.1400 45,500 +0.01(+7.69%)
Mar 14, 2014 0.1500 0.1500 0.1300 0.1300 231,890 +0.00(+0.00%)
Mar 13, 2014 0.1400 0.1450 0.1300 0.1300 339,990 -0.02(-13.33%)
Mar 12, 2014 0.1500 0.1500 0.1400 0.1500 262,933 +0.00(+0.00%)
Mar 11, 2014 0.1500 0.1600 0.1450 0.1500 737,644 -0.01(-6.25%)
Mar 10, 2014 0.1450 0.1900 0.1350 0.1600 4,235,188 +0.04(+28.00%)
Mar 07, 2014 0.1350 0.1350 0.1200 0.1250 186,450 -0.01(-7.41%)
Mar 06, 2014 0.1300 0.1350 0.1250 0.1350 219,520 +0.01(+3.85%)
Mar 05, 2014 0.1200 0.1300 0.1200 0.1300 252,793 +0.00(+0.00%)
Mar 04, 2014 0.1200 0.1300 0.1150 0.1300 342,650 +0.01(+13.04%)
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.