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, 2012 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 30, 2012 0.0900 0.0900 0.0900 0.0900 17,700 +0.00(+0.00%)
May 29, 2012 0.0900 0.0900 0.0850 0.0900 17,140 +0.00(+5.88%)
May 28, 2012 0.1000 0.1000 0.0850 0.0850 25,000 -0.01(-10.53%)
May 25, 2012 0.0850 0.0950 0.0850 0.0950 22,500 +0.01(+18.75%)
May 24, 2012 0.0900 0.0900 0.0800 0.0800 120,401 -0.02(-20.00%)
May 23, 2012 0.0900 0.1000 0.0850 0.1000 57,000 +0.01(+11.11%)
May 22, 2012 0.0900 0.0900 0.0900 0.0900 5,890 +0.00(+0.00%)
May 18, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 17, 2012 0.0900 0.0900 0.0900 0.0900 24,400 -0.02(-18.18%)
May 16, 2012 0.0850 0.1100 0.0850 0.1100 94,000 +0.03(+37.50%)
May 15, 2012 0.0900 0.0900 0.0800 0.0800 43,500 -0.02(-20.00%)
May 14, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 11, 2012 0.0900 0.1000 0.0900 0.1000 133,000 +0.01(+11.11%)
May 10, 2012 0.0900 0.0900 0.0900 0.0900 131,000 +0.00(+0.00%)
May 09, 2012 0.0950 0.0950 0.0850 0.0900 246,360 -0.01(-10.00%)
May 08, 2012 0.1000 0.1000 0.0850 0.1000 308,700 +0.01(+11.11%)
May 07, 2012 0.0950 0.0950 0.0900 0.0900 47,500 +0.00(+0.00%)
May 04, 2012 0.1000 0.1000 0.0900 0.0900 152,000 -0.01(-10.00%)
May 03, 2012 0.1150 0.1150 0.1000 0.1000 6,150 +0.00(+0.00%)
May 02, 2012 0.1000 0.1000 0.1000 0.1000 100 +0.00(+0.00%)
May 01, 2012 0.1150 0.1150 0.1000 0.1000 27,636 -0.00(-4.76%)
Apr 30, 2012 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Apr 27, 2012 0.1100 0.1100 0.1050 0.1050 30,000 -0.01(-4.55%)
Apr 26, 2012 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Apr 25, 2012 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 24, 2012 0.1150 0.1150 0.1100 0.1100 15,000 +0.00(+0.00%)
Apr 23, 2012 0.1100 0.1200 0.1100 0.1100 48,236 +0.00(+0.00%)
Apr 20, 2012 0.1100 0.1100 0.1100 0.1100 500 -0.01(-8.33%)
Apr 19, 2012 0.1100 0.1250 0.1100 0.1200 64,300 +0.01(+9.09%)
Apr 18, 2012 0.1100 0.1100 0.1100 0.1100 7,700 +0.01(+10.00%)
Apr 17, 2012 0.1100 0.1100 0.1000 0.1000 9,060 +0.00(+0.00%)
Apr 16, 2012 0.1000 0.1000 0.1000 0.1000 41,500 -0.00(-4.76%)
Apr 13, 2012 0.1000 0.1050 0.1000 0.1050 22,690 +0.00(+5.00%)
Apr 12, 2012 0.1000 0.1000 0.1000 0.1000 34,600 -0.00(-4.76%)
Apr 11, 2012 0.1100 0.1100 0.1050 0.1050 13,000 -0.01(-4.55%)
Apr 10, 2012 0.1050 0.1100 0.1050 0.1100 61,000 +0.00(+0.00%)
Apr 09, 2012 0.1100 0.1100 0.1100 0.1100 69,100 -0.01(-4.35%)
Apr 05, 2012 0.1150 0.1150 0.1150 0.1150 7,500 -0.00(-4.17%)
Apr 04, 2012 0.1100 0.1200 0.1100 0.1200 53,500 +0.01(+9.09%)
Apr 03, 2012 0.1250 0.1250 0.1100 0.1100 58,500 -0.01(-12.00%)
Apr 02, 2012 0.1250 0.1250 0.1250 0.1250 2,500 +0.00(+0.00%)
Mar 30, 2012 0.1250 0.1250 0.1200 0.1250 3,500 +0.01(+8.70%)
Mar 29, 2012 0.1150 0.1150 0.1150 0.1150 2,535 -0.00(-4.17%)
Mar 28, 2012 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 27, 2012 0.1200 0.1200 0.1150 0.1200 86,000 -0.01(-7.69%)
Mar 26, 2012 0.1300 0.1300 0.1200 0.1300 48,600 -0.01(-3.70%)
Mar 23, 2012 0.1300 0.1350 0.1250 0.1350 102,000 +0.02(+12.50%)
Mar 22, 2012 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 21, 2012 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 20, 2012 0.1200 0.1350 0.1200 0.1200 91,000 +0.00(+4.35%)
Mar 19, 2012 0.1150 0.1150 0.1150 0.1150 57,700 -0.01(-8.00%)
Mar 16, 2012 0.1250 0.1250 0.1250 0.1250 199,800 +0.01(+4.17%)
Mar 15, 2012 0.1200 0.1200 0.1200 0.1200 28,998 +0.00(+0.00%)
Mar 14, 2012 0.1350 0.1350 0.1100 0.1200 111,200 -0.02(-11.11%)
Mar 13, 2012 0.1300 0.1350 0.1300 0.1350 65,690 +0.02(+12.50%)
Mar 12, 2012 0.1200 0.1200 0.1200 0.1200 12,200 -0.01(-4.00%)
Mar 09, 2012 0.1200 0.1300 0.1200 0.1250 94,930 -0.01(-3.85%)
Mar 08, 2012 0.1300 0.1300 0.1200 0.1300 122,000 +0.01(+4.00%)
Mar 07, 2012 0.1200 0.1250 0.1200 0.1250 62,800 +0.01(+8.70%)
Mar 06, 2012 0.1300 0.1300 0.1150 0.1150 309,000 -0.01(-11.54%)
Mar 05, 2012 0.1400 0.1400 0.1300 0.1300 17,000 +0.00(+0.00%)
Mar 02, 2012 0.1300 0.1300 0.1300 0.1300 90,461 -0.01(-3.70%)
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.