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: 2:35 PM EDT, May 24, 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, 2006 0.4500 0.4500 0.4300 0.4300 51,700 -0.02(-4.44%)
May 30, 2006 0.4700 0.4900 0.4150 0.4500 91,530 +0.00(+0.00%)
May 26, 2006 0.4500 0.4500 0.4500 0.4500 12,000 +0.00(+0.00%)
May 25, 2006 0.4000 0.4500 0.4000 0.4500 13,000 +0.03(+7.14%)
May 24, 2006 0.4100 0.4200 0.4100 0.4200 20,000 -0.02(-4.55%)
May 23, 2006 0.4050 0.4450 0.4050 0.4400 29,622 +0.04(+10.00%)
May 22, 2006 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 19, 2006 0.4600 0.4600 0.4000 0.4000 81,000 -0.05(-11.11%)
May 18, 2006 0.4200 0.5000 0.4200 0.4500 45,500 +0.02(+4.65%)
May 17, 2006 0.4700 0.4700 0.4200 0.4300 81,000 -0.02(-4.44%)
May 16, 2006 0.4500 0.5200 0.4450 0.4500 146,500 -0.04(-8.16%)
May 15, 2006 0.4700 0.4900 0.4300 0.4900 175,500 +0.01(+2.08%)
May 12, 2006 0.4800 0.5000 0.4650 0.4800 121,150 -0.03(-5.88%)
May 11, 2006 0.5100 0.5100 0.5000 0.5100 26,500 +0.01(+2.00%)
May 10, 2006 0.5300 0.5300 0.5000 0.5000 83,500 -0.03(-5.66%)
May 09, 2006 0.5000 0.5300 0.4950 0.5300 84,400 -0.01(-1.85%)
May 08, 2006 0.4900 0.5400 0.4850 0.5400 22,000 +0.00(+0.00%)
May 05, 2006 0.5600 0.5600 0.5400 0.5400 65,500 -0.01(-1.82%)
May 04, 2006 0.5600 0.5600 0.5400 0.5500 30,000 +0.00(+0.00%)
May 03, 2006 0.5500 0.5700 0.5500 0.5500 81,500 +0.00(+0.00%)
May 02, 2006 0.5900 0.5900 0.5500 0.5500 160,000 +0.02(+3.77%)
May 01, 2006 0.6000 0.6000 0.5300 0.5300 51,500 -0.05(-8.62%)
Apr 28, 2006 0.5800 0.5800 0.5800 0.5800 0 +0.02(+3.57%)
Apr 27, 2006 0.5500 0.5700 0.5100 0.5600 47,800 +0.01(+1.82%)
Apr 26, 2006 0.5800 0.5800 0.5500 0.5500 40,000 -0.04(-6.78%)
Apr 25, 2006 0.5900 0.6000 0.5900 0.5900 54,000 -0.01(-1.67%)
Apr 24, 2006 0.5800 0.6000 0.5500 0.6000 42,000 +0.02(+3.45%)
Apr 21, 2006 0.5800 0.6000 0.5700 0.5800 80,000 +0.00(+0.00%)
Apr 20, 2006 0.6000 0.6000 0.5800 0.5800 106,900 -0.02(-3.33%)
Apr 19, 2006 0.5700 0.6200 0.5700 0.6000 215,900 +0.02(+3.45%)
Apr 18, 2006 0.7000 0.7100 0.5300 0.5800 569,556 -0.09(-13.43%)
Apr 17, 2006 0.6800 0.7400 0.6700 0.6700 352,400 +0.02(+3.08%)
Apr 13, 2006 0.6200 0.6800 0.6000 0.6500 193,900 +0.03(+4.84%)
Apr 12, 2006 0.6000 0.6300 0.5700 0.6200 461,600 +0.01(+1.64%)
Apr 11, 2006 0.5700 0.6100 0.5700 0.6100 56,950 +0.06(+10.91%)
Apr 10, 2006 0.6000 0.6000 0.5500 0.5500 46,500 -0.03(-5.17%)
Apr 07, 2006 0.6000 0.6200 0.5800 0.5800 120,500 -0.02(-3.33%)
Apr 06, 2006 0.6200 0.6200 0.5900 0.6000 28,900 -0.02(-3.23%)
Apr 05, 2006 0.5800 0.6400 0.5800 0.6200 73,750 +0.02(+3.33%)
Apr 04, 2006 0.5900 0.6000 0.5500 0.6000 119,358 +0.03(+5.26%)
Apr 03, 2006 0.6100 0.6200 0.5700 0.5700 183,000 -0.03(-5.00%)
Mar 31, 2006 0.6400 0.6400 0.5900 0.6000 91,900 +0.04(+7.14%)
Mar 30, 2006 0.7000 0.7000 0.5600 0.5600 290,775 -0.13(-18.84%)
Mar 29, 2006 0.6600 0.7700 0.6600 0.6900 732,833 +0.05(+7.81%)
Mar 28, 2006 0.5400 0.6900 0.5400 0.6400 737,000 +0.10(+18.52%)
Mar 27, 2006 0.4700 0.5400 0.4700 0.5400 333,325 +0.09(+20.00%)
Mar 24, 2006 0.4250 0.4500 0.4250 0.4500 53,000 +0.04(+9.76%)
Mar 21, 2006 0.4500 0.4500 0.4000 0.4100 226,409 -0.04(-7.87%)
Mar 20, 2006 0.4600 0.4600 0.4350 0.4450 88,500 -0.01(-1.11%)
Mar 17, 2006 0.4500 0.4600 0.4500 0.4500 126,500 +0.00(+0.00%)
Mar 16, 2006 0.4400 0.4500 0.4400 0.4500 64,500 +0.01(+2.27%)
Mar 15, 2006 0.4500 0.4500 0.4000 0.4400 147,500 +0.02(+3.53%)
Mar 14, 2006 0.4450 0.4450 0.4250 0.4250 37,700 -0.02(-3.41%)
Mar 13, 2006 0.4400 0.4900 0.4300 0.4400 340,200 -0.01(-1.12%)
Mar 10, 2006 0.4200 0.4500 0.4200 0.4450 93,000 -0.02(-4.30%)
Mar 09, 2006 0.4400 0.4650 0.4000 0.4650 165,500 +0.02(+3.33%)
Mar 08, 2006 0.4500 0.4500 0.3650 0.4500 149,500 -0.02(-4.26%)
Mar 07, 2006 0.5000 0.5000 0.4700 0.4700 50,270 -0.05(-9.62%)
Mar 06, 2006 0.5100 0.5500 0.5200 0.5200 64,500 -0.02(-3.70%)
Mar 03, 2006 0.5500 0.5500 0.5000 0.5400 100,490 -0.01(-1.82%)
Mar 02, 2006 0.5500 0.5500 0.5200 0.5500 78,000 +0.00(+0.00%)
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.