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

Purepoint Uranium Gr (TSV: PTU )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 20, 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, 2016 0.0750 0.0750 0.0700 0.0750 218,500 +0.00(+0.00%)
May 30, 2016 0.0800 0.0800 0.0750 0.0750 602,600 -0.01(-6.25%)
May 27, 2016 0.0850 0.0850 0.0700 0.0800 3,011,466 -0.01(-5.88%)
May 26, 2016 0.0850 0.0850 0.0850 0.0850 314,600 +0.00(+0.00%)
May 25, 2016 0.0800 0.0850 0.0800 0.0850 2,301,110 +0.01(+6.25%)
May 24, 2016 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
May 20, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 19, 2016 0.0850 0.0850 0.0800 0.0800 303,500 +0.00(+0.00%)
May 18, 2016 0.0850 0.0850 0.0800 0.0800 363,000 +0.00(+0.00%)
May 17, 2016 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-5.88%)
May 16, 2016 0.0850 0.0850 0.0850 0.0850 280,128 +0.00(+0.00%)
May 13, 2016 0.0850 0.0850 0.0800 0.0850 85,335 +0.01(+6.25%)
May 12, 2016 0.0850 0.0850 0.0800 0.0800 190,000 -0.01(-5.88%)
May 11, 2016 0.0850 0.0850 0.0800 0.0850 748,963 +0.00(+0.00%)
May 10, 2016 0.0900 0.0900 0.0850 0.0850 418,050 -0.01(-10.53%)
May 09, 2016 0.1000 0.1000 0.0900 0.0950 232,500 +0.01(+5.56%)
May 06, 2016 0.0900 0.0900 0.0900 0.0900 35,000 +0.00(+0.00%)
May 05, 2016 0.0950 0.0950 0.0900 0.0900 172,200 -0.01(-10.00%)
May 04, 2016 0.0950 0.1000 0.0900 0.1000 110,100 +0.00(+0.00%)
May 03, 2016 0.0900 0.1000 0.0900 0.1000 207,000 +0.01(+5.26%)
May 02, 2016 0.0950 0.0950 0.0950 0.0950 13,500 +0.00(+0.00%)
Apr 29, 2016 0.1000 0.1000 0.0950 0.0950 534,300 +0.00(+0.00%)
Apr 28, 2016 0.1050 0.1050 0.0950 0.0950 523,195 -0.01(-5.00%)
Apr 27, 2016 0.1000 0.1000 0.0950 0.1000 574,300 -0.00(-4.76%)
Apr 26, 2016 0.0950 0.1050 0.0950 0.1050 958,800 +0.01(+10.53%)
Apr 25, 2016 0.0950 0.1000 0.0900 0.0950 376,750 -0.01(-5.00%)
Apr 22, 2016 0.1050 0.1050 0.0900 0.1000 1,558,208 -0.01(-9.09%)
Apr 21, 2016 0.1150 0.1250 0.1050 0.1100 6,396,051 +0.03(+37.50%)
Apr 20, 2016 0.0850 0.0850 0.0800 0.0800 257,300 +0.00(+0.00%)
Apr 19, 2016 0.0850 0.0900 0.0800 0.0800 160,411 +0.00(+0.00%)
Apr 18, 2016 0.0850 0.0850 0.0800 0.0800 288,270 -0.01(-5.88%)
Apr 15, 2016 0.0800 0.0850 0.0800 0.0850 468,000 +0.01(+6.25%)
Apr 14, 2016 0.0900 0.0900 0.0800 0.0800 277,207 -0.01(-11.11%)
Apr 13, 2016 0.0850 0.0900 0.0800 0.0900 457,230 +0.00(+5.88%)
Apr 12, 2016 0.0800 0.0850 0.0700 0.0850 852,500 +0.01(+13.33%)
Apr 11, 2016 0.0800 0.0800 0.0750 0.0750 592,100 -0.01(-6.25%)
Apr 08, 2016 0.0800 0.0800 0.0750 0.0800 127,000 +0.01(+6.67%)
Apr 07, 2016 0.0750 0.0800 0.0700 0.0750 287,922 +0.00(+0.00%)
Apr 06, 2016 0.0750 0.0750 0.0750 0.0750 125,000 -0.01(-6.25%)
Apr 05, 2016 0.0850 0.0850 0.0800 0.0800 266,597 +0.00(+0.00%)
Apr 04, 2016 0.0750 0.0850 0.0750 0.0800 461,000 +0.01(+6.67%)
Apr 01, 2016 0.0750 0.0800 0.0750 0.0750 79,400 -0.01(-6.25%)
Mar 31, 2016 0.0750 0.0800 0.0700 0.0800 826,883 +0.00(+0.00%)
Mar 30, 2016 0.0800 0.0800 0.0750 0.0800 249,600 +0.00(+0.00%)
Mar 29, 2016 0.0750 0.0800 0.0700 0.0800 717,400 +0.00(+0.00%)
Mar 28, 2016 0.0850 0.0900 0.0800 0.0800 822,000 -0.01(-5.88%)
Mar 24, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 23, 2016 0.0850 0.0850 0.0800 0.0850 241,400 +0.00(+0.00%)
Mar 22, 2016 0.0850 0.0850 0.0850 0.0850 250,000 +0.00(+0.00%)
Mar 21, 2016 0.0850 0.0850 0.0800 0.0850 944,400 +0.00(+0.00%)
Mar 18, 2016 0.0900 0.0900 0.0800 0.0850 337,000 -0.00(-5.56%)
Mar 17, 2016 0.0850 0.0900 0.0800 0.0900 725,350 +0.01(+12.50%)
Mar 16, 2016 0.0850 0.0950 0.0800 0.0800 1,326,800 -0.01(-5.88%)
Mar 15, 2016 0.0850 0.0900 0.0800 0.0850 758,585 +0.00(+0.00%)
Mar 14, 2016 0.0850 0.0850 0.0800 0.0850 121,500 -0.00(-5.56%)
Mar 11, 2016 0.0800 0.0900 0.0800 0.0900 408,745 +0.01(+12.50%)
Mar 10, 2016 0.0850 0.0850 0.0800 0.0800 651,350 -0.01(-5.88%)
Mar 09, 2016 0.0800 0.0850 0.0800 0.0850 205,100 +0.01(+6.25%)
Mar 08, 2016 0.0800 0.0950 0.0700 0.0800 1,711,870 -0.01(-5.88%)
Mar 07, 2016 0.0950 0.1000 0.0850 0.0850 1,743,900 -0.01(-15.00%)
Mar 04, 2016 0.0950 0.1000 0.0950 0.1000 1,444,854 +0.01(+11.11%)
Mar 03, 2016 0.0800 0.0950 0.0750 0.0900 1,138,200 +0.01(+20.00%)
Mar 02, 2016 0.0800 0.0850 0.0750 0.0750 343,200 -0.01(-11.76%)
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.