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

Purepoint Uranium Gr (TSV: PTU )

0.2550 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.2850 0.2850 0.2550 0.2550 59,321 -0.03(-10.53%)
Nov 26, 2024 0.2900 0.2900 0.2500 0.2850 37,045 +0.01(+3.64%)
Nov 25, 2024 0.2850 0.2850 0.2700 0.2750 69,331 -0.01(-5.17%)
Nov 22, 2024 0.2400 0.2900 0.2100 0.2900 177,276 +0.05(+20.83%)
Nov 21, 2024 0.2300 0.2500 0.2300 0.2400 92,606 -0.02(-7.69%)
Nov 20, 2024 0.3300 0.3300 0.2550 0.2600 44,594 +0.23(+766.67%)
Nov 19, 2024 0.0300 0.0300 0.0250 0.0300 204,439 +0.00(+0.00%)
Nov 18, 2024 0.0300 0.0300 0.0300 0.0300 245,819 +0.00(+0.00%)
Nov 15, 2024 0.0250 0.0300 0.0250 0.0300 47,902 +0.00(+20.00%)
Nov 14, 2024 0.0250 0.0250 0.0250 0.0250 65,941 -0.00(-16.67%)
Nov 13, 2024 0.0250 0.0300 0.0250 0.0300 83,000 +0.00(+0.00%)
Nov 12, 2024 0.0300 0.0300 0.0300 0.0300 50,069 +0.00(+20.00%)
Nov 11, 2024 0.0300 0.0300 0.0250 0.0250 89,420 -0.00(-16.67%)
Nov 08, 2024 0.0350 0.0350 0.0300 0.0300 576,500 +0.00(+0.00%)
Nov 07, 2024 0.0300 0.0350 0.0300 0.0300 383,100 +0.00(+0.00%)
Nov 06, 2024 0.0350 0.0350 0.0300 0.0300 1,190,500 +0.00(+0.00%)
Nov 05, 2024 0.0300 0.0300 0.0300 0.0300 852,000 -0.01(-14.29%)
Nov 04, 2024 0.0350 0.0350 0.0300 0.0350 136,000 +0.00(+0.00%)
Nov 01, 2024 0.0350 0.0350 0.0350 0.0350 91,236 +0.01(+16.67%)
Oct 31, 2024 0.0350 0.0350 0.0300 0.0300 252,428 -0.01(-14.29%)
Oct 30, 2024 0.0350 0.0350 0.0350 0.0350 59,600 +0.00(+0.00%)
Oct 29, 2024 0.0300 0.0400 0.0300 0.0350 684,960 +0.00(+0.00%)
Oct 28, 2024 0.0400 0.0400 0.0350 0.0350 453,937 +0.00(+0.00%)
Oct 25, 2024 0.0400 0.0400 0.0300 0.0350 1,325,490 +0.00(+0.00%)
Oct 24, 2024 0.0350 0.0400 0.0350 0.0350 2,211,008 +0.01(+16.67%)
Oct 23, 2024 0.0350 0.0350 0.0300 0.0300 488,720 -0.01(-14.29%)
Oct 22, 2024 0.0300 0.0400 0.0300 0.0350 4,348,243 +0.01(+16.67%)
Oct 21, 2024 0.0300 0.0300 0.0300 0.0300 252,852 +0.00(+0.00%)
Oct 18, 2024 0.0300 0.0300 0.0250 0.0300 215,933 +0.00(+20.00%)
Oct 17, 2024 0.0300 0.0300 0.0250 0.0250 173,000 +0.00(+0.00%)
Oct 16, 2024 0.0200 0.0250 0.0200 0.0250 562,700 +0.00(+0.00%)
Oct 15, 2024 0.0250 0.0250 0.0200 0.0250 375,500 +0.00(+0.00%)
Oct 11, 2024 0.0250 0 +0.01(+25.00%)
Oct 10, 2024 0.0250 0.0250 0.0200 0.0200 6,300 +0.00(+0.00%)
Oct 09, 2024 0.0200 0.0250 0.0200 0.0200 124,000 -0.01(-20.00%)
Oct 07, 2024 0.0250 0 +0.00(+0.00%)
Oct 04, 2024 0.0200 0.0250 0.0200 0.0250 22,000 +0.00(+0.00%)
Oct 03, 2024 0.0250 0.0250 0.0200 0.0250 105,895 +0.00(+0.00%)
Oct 02, 2024 0.0250 0.0250 0.0250 0.0250 30,744 +0.01(+25.00%)
Oct 01, 2024 0.0250 0.0250 0.0200 0.0200 840,085 -0.01(-20.00%)
Sep 30, 2024 0.0250 0.0250 0.0250 0.0250 424,000 +0.00(+0.00%)
Sep 27, 2024 0.0300 0.0300 0.0250 0.0250 131,200 +0.00(+0.00%)
Sep 26, 2024 0.0250 0.0300 0.0250 0.0250 213,306 +0.00(+0.00%)
Sep 25, 2024 0.0250 0.0250 0.0250 0.0250 198,000 +0.00(+0.00%)
Sep 24, 2024 0.0250 0.0250 0.0250 0.0250 506,900 -0.00(-16.67%)
Sep 23, 2024 0.0250 0.0300 0.0250 0.0300 6,200 +0.00(+20.00%)
Sep 20, 2024 0.0250 0.0250 0.0250 0.0250 180,000 +0.00(+0.00%)
Sep 19, 2024 0.0200 0.0250 0.0200 0.0250 18,800 +0.00(+0.00%)
Sep 18, 2024 0.0200 0.0250 0.0200 0.0250 75,500 +0.01(+25.00%)
Sep 17, 2024 0.0200 0.0250 0.0200 0.0200 207,038 -0.01(-20.00%)
Sep 16, 2024 0.0250 0.0250 0.0250 0.0250 8,022 +0.00(+0.00%)
Sep 13, 2024 0.0250 0.0250 0.0200 0.0250 468,375 +0.00(+0.00%)
Sep 12, 2024 0.0300 0.0300 0.0250 0.0250 756,080 +0.00(+0.00%)
Sep 11, 2024 0.0200 0.0250 0.0200 0.0250 4,073,298 +0.01(+25.00%)
Sep 10, 2024 0.0250 0.0250 0.0200 0.0200 127,020 +0.00(+0.00%)
Sep 09, 2024 0.0200 0.0250 0.0200 0.0200 238,500 -0.01(-20.00%)
Sep 06, 2024 0.0200 0.0250 0.0200 0.0250 87,000 +0.00(+0.00%)
Sep 05, 2024 0.0250 0.0250 0.0250 0.0250 111,752 +0.00(+0.00%)
Sep 04, 2024 0.0250 0.0250 0.0200 0.0250 79,500 +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.