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, 2021 0.1350 0.1350 0.1200 0.1250 556,238 -0.01(-3.85%)
May 28, 2021 0.1450 0.1450 0.1300 0.1300 660,388 -0.01(-10.34%)
May 27, 2021 0.1350 0.1450 0.1350 0.1450 800,527 +0.01(+7.41%)
May 26, 2021 0.1300 0.1350 0.1200 0.1350 209,572 +0.01(+8.00%)
May 25, 2021 0.1330 0.1330 0.1200 0.1250 581,361 +0.00(+0.00%)
May 21, 2021 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
May 20, 2021 0.1400 0.1400 0.1250 0.1300 293,747 -0.01(-3.70%)
May 19, 2021 0.1350 0.1400 0.1300 0.1350 718,765 +0.01(+3.85%)
May 18, 2021 0.1400 0.1400 0.1300 0.1300 391,746 -0.01(-7.14%)
May 17, 2021 0.1400 0.1400 0.1350 0.1400 1,066,395 +0.00(+0.00%)
May 14, 2021 0.1350 0.1400 0.1300 0.1400 776,473 +0.01(+7.69%)
May 13, 2021 0.1250 0.1300 0.1200 0.1300 947,882 +0.00(+0.00%)
May 12, 2021 0.1400 0.1400 0.1250 0.1300 1,324,155 -0.01(-3.70%)
May 11, 2021 0.1450 0.1450 0.1200 0.1350 1,526,344 -0.02(-15.62%)
May 10, 2021 0.1850 0.1900 0.1600 0.1600 2,750,354 -0.02(-13.51%)
May 07, 2021 0.1800 0.1950 0.1700 0.1850 3,435,469 +0.01(+5.71%)
May 06, 2021 0.1650 0.1800 0.1500 0.1750 3,206,170 +0.01(+6.06%)
May 05, 2021 0.1350 0.1700 0.1300 0.1650 3,218,180 +0.02(+17.86%)
May 04, 2021 0.1400 0.1400 0.1250 0.1400 1,182,919 +0.00(+0.00%)
May 03, 2021 0.1000 0.1450 0.1000 0.1400 6,046,396 +0.04(+40.00%)
Apr 30, 2021 0.0900 0.1000 0.0900 0.1000 583,335 +0.01(+5.26%)
Apr 29, 2021 0.1000 0.1000 0.0950 0.0950 413,747 -0.01(-5.00%)
Apr 28, 2021 0.0950 0.1000 0.0950 0.1000 404,625 +0.01(+5.26%)
Apr 27, 2021 0.1000 0.1000 0.0900 0.0950 229,703 +0.01(+5.56%)
Apr 26, 2021 0.1000 0.1000 0.0900 0.0900 254,452 -0.01(-5.26%)
Apr 23, 2021 0.0900 0.0950 0.0750 0.0950 1,487,541 +0.01(+5.56%)
Apr 22, 2021 0.0950 0.0950 0.0900 0.0900 366,150 -0.01(-5.26%)
Apr 21, 2021 0.0950 0.0950 0.0950 0.0950 73,077 +0.01(+5.56%)
Apr 20, 2021 0.0950 0.0950 0.0900 0.0900 109,330 -0.01(-5.26%)
Apr 19, 2021 0.0950 0.1000 0.0900 0.0950 764,935 -0.01(-5.00%)
Apr 16, 2021 0.1050 0.1050 0.1000 0.1000 223,205 -0.00(-4.76%)
Apr 15, 2021 0.1000 0.1100 0.1000 0.1050 675,138 +0.00(+0.00%)
Apr 14, 2021 0.1050 0.1100 0.1050 0.1050 846,804 -0.01(-4.55%)
Apr 13, 2021 0.1100 0.1100 0.1100 0.1100 196,532 +0.00(+0.00%)
Apr 12, 2021 0.1200 0.1200 0.1100 0.1100 214,616 -0.01(-8.33%)
Apr 09, 2021 0.1150 0.1200 0.1150 0.1200 192,866 +0.00(+0.00%)
Apr 08, 2021 0.1100 0.1200 0.1050 0.1200 575,933 +0.01(+14.29%)
Apr 07, 2021 0.1150 0.1150 0.1050 0.1050 548,261 -0.01(-8.70%)
Apr 06, 2021 0.1100 0.1150 0.1100 0.1150 878,639 +0.01(+4.55%)
Apr 05, 2021 0.1050 0.1100 0.1050 0.1100 627,356 +0.01(+10.00%)
Apr 01, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 31, 2021 0.0900 0.1000 0.0900 0.1000 852,598 +0.01(+5.26%)
Mar 30, 2021 0.0900 0.0950 0.0900 0.0950 195,696 -0.01(-5.00%)
Mar 29, 2021 0.1000 0.1000 0.0950 0.1000 246,525 +0.00(+0.00%)
Mar 26, 2021 0.1000 0.1000 0.0950 0.1000 198,479 +0.00(+0.00%)
Mar 25, 2021 0.1000 0.1000 0.0900 0.1000 530,971 +0.00(+0.00%)
Mar 24, 2021 0.1050 0.1050 0.1000 0.1000 194,160 -0.00(-4.76%)
Mar 23, 2021 0.1150 0.1150 0.1050 0.1050 297,992 -0.01(-4.55%)
Mar 22, 2021 0.1150 0.1150 0.1100 0.1100 430,847 -0.01(-4.35%)
Mar 19, 2021 0.1100 0.1150 0.1100 0.1150 173,609 +0.01(+4.55%)
Mar 18, 2021 0.1050 0.1150 0.1050 0.1100 1,103,173 +0.01(+4.76%)
Mar 17, 2021 0.1050 0.1100 0.1000 0.1050 1,386,882 -0.01(-4.55%)
Mar 16, 2021 0.1050 0.1150 0.1050 0.1100 2,073,195 +0.01(+10.00%)
Mar 15, 2021 0.0950 0.1050 0.0900 0.1000 1,072,931 +0.01(+5.26%)
Mar 12, 2021 0.0900 0.0950 0.0850 0.0950 103,250 +0.01(+5.56%)
Mar 11, 2021 0.0950 0.0950 0.0900 0.0900 208,605 +0.00(+0.00%)
Mar 10, 2021 0.0850 0.0900 0.0850 0.0900 286,615 +0.01(+12.50%)
Mar 09, 2021 0.0800 0.0850 0.0750 0.0800 688,656 -0.01(-5.88%)
Mar 08, 2021 0.0900 0.0900 0.0800 0.0850 527,680 +0.00(+0.00%)
Mar 05, 2021 0.0900 0.0900 0.0850 0.0850 246,839 -0.00(-5.56%)
Mar 04, 2021 0.1000 0.1000 0.0850 0.0900 1,226,645 -0.01(-10.00%)
Mar 03, 2021 0.1000 0.1000 0.0950 0.1000 258,500 +0.00(+0.00%)
Mar 02, 2021 0.0900 0.1000 0.0900 0.1000 606,007 +0.01(+5.26%)
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.