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

Purepoint Uranium Gr (OP: PTUUF )

0.0256 -0.0007 (-2.66%)
Streaming Delayed Price Updated: 2:53 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 (%)
Feb 29, 2024 0.0389 0.0389 0.0375 0.0382 58,144 +0.00(+0.00%)
Feb 28, 2024 0.0350 0.0389 0.0350 0.0382 104,876 +0.00(+1.87%)
Feb 27, 2024 0.0389 0.0389 0.0375 0.0375 134,058 -0.00(-2.60%)
Feb 26, 2024 0.0389 0.0389 0.0385 0.0385 35,385 -0.00(-2.04%)
Feb 23, 2024 0.0375 0.0404 0.0375 0.0393 32,366 +0.00(+0.00%)
Feb 22, 2024 0.0400 0.0404 0.0385 0.0393 45,101 -0.00(-1.26%)
Feb 21, 2024 0.0405 0.0405 0.0385 0.0398 16,069 +0.00(+5.85%)
Feb 20, 2024 0.0396 0.0450 0.0376 0.0376 267,653 -0.01(-14.74%)
Feb 16, 2024 0.0438 0.0441 0.0401 0.0441 552,110 +0.00(+4.01%)
Feb 15, 2024 0.0390 0.0446 0.0390 0.0424 201,161 +0.00(+7.34%)
Feb 14, 2024 0.0394 0.0420 0.0375 0.0395 314,318 -0.00(-8.14%)
Feb 13, 2024 0.0450 0.0468 0.0430 0.0430 83,359 -0.00(-7.73%)
Feb 12, 2024 0.0470 0.0476 0.0463 0.0466 152,003 -0.00(-2.10%)
Feb 09, 2024 0.0533 0.0533 0.0463 0.0476 48,618 -0.00(-1.45%)
Feb 08, 2024 0.0520 0.0520 0.0483 0.0483 58,594 -0.00(-5.48%)
Feb 07, 2024 0.0526 0.0526 0.0501 0.0511 52,210 +0.00(+5.58%)
Feb 06, 2024 0.0500 0.0521 0.0484 0.0484 38,065 +0.00(+1.89%)
Feb 05, 2024 0.0503 0.0530 0.0459 0.0475 133,445 -0.00(-5.00%)
Feb 02, 2024 0.0544 0.0580 0.0500 0.0500 181,735 +0.00(+5.49%)
Feb 01, 2024 0.0503 0.0503 0.0474 0.0474 186,353 -0.00(-2.07%)
Jan 31, 2024 0.0475 0.0488 0.0450 0.0484 132,972 +0.00(+7.56%)
Jan 30, 2024 0.0447 0.0452 0.0411 0.0450 393,697 -0.00(-1.96%)
Jan 29, 2024 0.0490 0.0490 0.0414 0.0459 199,864 +0.00(+4.79%)
Jan 26, 2024 0.0410 0.0450 0.0410 0.0438 30,350 +0.00(+2.82%)
Jan 25, 2024 0.0450 0.0450 0.0426 0.0426 27,222 -0.00(-0.70%)
Jan 24, 2024 0.0450 0.0490 0.0429 0.0429 70,098 -0.00(-4.67%)
Jan 23, 2024 0.0459 0.0486 0.0415 0.0450 390,337 -0.00(-3.23%)
Jan 22, 2024 0.0540 0.0540 0.0465 0.0465 197,756 -0.00(-3.53%)
Jan 19, 2024 0.0500 0.0500 0.0482 0.0482 34,702 +0.00(+2.77%)
Jan 18, 2024 0.0530 0.0530 0.0450 0.0469 68,208 -0.00(-3.10%)
Jan 17, 2024 0.0520 0.0522 0.0484 0.0484 185,364 -0.00(-5.10%)
Jan 16, 2024 0.0483 0.0571 0.0480 0.0510 1,602,213 +0.01(+18.88%)
Jan 12, 2024 0.0448 0.0453 0.0417 0.0429 524,333 +0.00(+9.44%)
Jan 11, 2024 0.0392 0.0392 0.0392 0.0392 100 -0.00(-3.21%)
Jan 10, 2024 0.0350 0.0415 0.0334 0.0405 59,043 +0.00(+10.05%)
Jan 09, 2024 0.0394 0.0394 0.0368 0.0368 2,914 -0.00(-3.41%)
Jan 08, 2024 0.0400 0.0400 0.0373 0.0381 227,934 -0.00(-4.75%)
Jan 05, 2024 0.0413 0.0425 0.0400 0.0400 71,904 +0.00(+0.00%)
Jan 04, 2024 0.0424 0.0424 0.0400 0.0400 120,300 -0.00(-2.44%)
Jan 03, 2024 0.0409 0.0410 0.0398 0.0410 79,725 +0.00(+3.02%)
Jan 02, 2024 0.0350 0.0398 0.0350 0.0398 298,559 +0.00(+6.70%)
Dec 29, 2023 0.0374 0.0374 0.0350 0.0373 130,483 -0.00(-1.32%)
Dec 28, 2023 0.0374 0.0381 0.0365 0.0378 118,855 +0.00(+2.72%)
Dec 27, 2023 0.0394 0.0394 0.0350 0.0368 232,734 -0.01(-17.86%)
Dec 26, 2023 0.0399 0.0448 0.0390 0.0448 50,100 +0.01(+13.42%)
Dec 22, 2023 0.0391 0.0414 0.0380 0.0395 561,209 +0.00(+3.13%)
Dec 21, 2023 0.0375 0.0383 0.0350 0.0383 469,636 +0.00(+3.23%)
Dec 20, 2023 0.0371 0.0371 0.0371 0.0371 25,065 -0.00(-2.37%)
Dec 19, 2023 0.0394 0.0401 0.0371 0.0380 186,423 -0.01(-12.84%)
Dec 18, 2023 0.0490 0.0490 0.0374 0.0436 68,966 -0.00(-1.58%)
Dec 15, 2023 0.0490 0.0490 0.0416 0.0443 14,100 +0.00(+0.68%)
Dec 14, 2023 0.0413 0.0440 0.0413 0.0440 45,000 +0.00(+6.54%)
Dec 13, 2023 0.0414 0.0419 0.0413 0.0413 41,038 +0.00(+2.48%)
Dec 12, 2023 0.0400 0.0403 0.0390 0.0403 769,477 +0.00(+1.26%)
Dec 11, 2023 0.0398 0.0400 0.0332 0.0398 68,506 -0.00(-1.73%)
Dec 08, 2023 0.0395 0.0405 0.0395 0.0405 24,750 +0.00(+4.11%)
Dec 06, 2023 0.0389 0 +0.01(+17.52%)
Dec 04, 2023 0.0331 50,000 -0.00(-6.50%)
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.