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

Purepoint Uranium Group Inc (OP: PTUUF )

0.0182 +0.0003 (+1.68%)
Streaming Delayed Price Updated: 1:01 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.0190 0.0190 0.0182 0.0182 120,000 +0.00(+1.68%)
Aug 22, 2024 0.0180 0.0203 0.0175 0.0179 389,203 -0.00(-2.72%)
Aug 21, 2024 0.0190 0.0190 0.0180 0.0184 188,121 +0.00(+0.00%)
Aug 20, 2024 0.0184 0.0184 0.0184 0.0184 250 +0.00(+6.36%)
Aug 19, 2024 0.0173 0.0173 0.0173 0.0173 500 -0.00(-13.50%)
Aug 16, 2024 0.0230 0.0230 0.0183 0.0200 24,587 +0.00(+0.00%)
Aug 15, 2024 0.0200 0.0237 0.0186 0.0200 446,588 -0.00(-6.54%)
Aug 14, 2024 0.0214 0.0256 0.0214 0.0214 15,350 -0.00(-5.73%)
Aug 12, 2024 0.0227 4,001 -0.00(-5.81%)
Aug 09, 2024 0.0241 0.0241 0.0241 0.0241 9,500 +0.00(+8.07%)
Aug 07, 2024 0.0223 0 -0.00(-7.08%)
Aug 06, 2024 0.0255 0.0255 0.0240 0.0240 198,000 +0.00(+3.90%)
Aug 05, 2024 0.0223 0.0231 0.0220 0.0231 74,484 -0.00(-3.75%)
Aug 02, 2024 0.0240 0.0240 0.0240 0.0240 20,000 +0.00(+7.62%)
Aug 01, 2024 0.0252 0.0252 0.0223 0.0223 125,000 +0.00(+0.00%)
Jul 31, 2024 0.0223 0.0223 0.0223 0.0223 10,000 -0.00(-11.86%)
Jul 30, 2024 0.0275 0.0289 0.0190 0.0253 75,505 -0.00(-8.66%)
Jul 29, 2024 0.0196 0.0277 0.0191 0.0277 57,850 +0.01(+42.05%)
Jul 26, 2024 0.0187 0.0195 0.0187 0.0195 71,296 +0.00(+4.28%)
Jul 25, 2024 0.0195 0.0230 0.0187 0.0187 940,295 -0.00(-1.06%)
Jul 24, 2024 0.0212 0.0212 0.0189 0.0189 454,167 -0.00(-8.70%)
Jul 23, 2024 0.0207 0.0207 0.0207 0.0207 965 -0.00(-0.96%)
Jul 22, 2024 0.0219 0.0240 0.0200 0.0209 525,500 -0.00(-0.95%)
Jul 18, 2024 0.0211 0 +0.00(+0.00%)
Jul 17, 2024 0.0200 0.0220 0.0200 0.0211 94,844 -0.00(-1.86%)
Jul 16, 2024 0.0195 0.0230 0.0166 0.0215 1,213,323 +0.00(+4.88%)
Jul 15, 2024 0.0215 0.0230 0.0195 0.0205 239,207 -0.01(-20.54%)
Jul 12, 2024 0.0241 0.0258 0.0220 0.0258 52,400 +0.00(+1.98%)
Jul 11, 2024 0.0220 0.0253 0.0219 0.0253 78,584 +0.00(+20.48%)
Jul 10, 2024 0.0222 0.0230 0.0203 0.0210 13,512 -0.00(-8.70%)
Jul 08, 2024 0.0230 0 +0.00(+2.68%)
Jul 05, 2024 0.0224 0.0224 0.0224 0.0224 102,500 +0.00(+1.82%)
Jul 03, 2024 0.0219 0.0220 0.0219 0.0220 53,034 +0.00(+0.92%)
Jul 02, 2024 0.0219 0.0219 0.0213 0.0218 624,455 -0.00(-1.80%)
Jul 01, 2024 0.0222 0.0224 0.0222 0.0222 18,658 +0.00(+0.91%)
Jun 28, 2024 0.0214 0.0223 0.0206 0.0220 410,937 +0.00(+1.38%)
Jun 27, 2024 0.0200 0.0217 0.0200 0.0217 12,000 +0.00(+8.50%)
Jun 26, 2024 0.0200 0.0212 0.0195 0.0200 186,383 -0.00(-10.71%)
Jun 25, 2024 0.0224 0.0224 0.0224 0.0224 100 +0.00(+8.21%)
Jun 21, 2024 0.0207 0 -0.00(-8.41%)
Jun 20, 2024 0.0226 0.0226 0.0226 0.0226 13,291 +0.00(+5.12%)
Jun 18, 2024 0.0210 0.0219 0.0187 0.0215 96,407 -0.00(-1.83%)
Jun 17, 2024 0.0219 0.0219 0.0219 0.0219 500 +0.00(+8.96%)
Jun 14, 2024 0.0219 0.0233 0.0196 0.0201 209,448 -0.00(-8.22%)
Jun 13, 2024 0.0224 0.0224 0.0208 0.0219 200,000 -0.00(-0.90%)
Jun 12, 2024 0.0214 0.0221 0.0214 0.0221 145,000 +0.00(+0.45%)
Jun 11, 2024 0.0238 0.0249 0.0200 0.0220 249,514 -0.00(-12.00%)
Jun 10, 2024 0.0260 0.0260 0.0247 0.0250 6,500 +0.00(+5.04%)
Jun 07, 2024 0.0250 0.0250 0.0238 0.0238 162,246 -0.00(-5.18%)
Jun 06, 2024 0.0249 0.0252 0.0238 0.0251 70,255 +0.00(+5.46%)
Jun 05, 2024 0.0298 0.0298 0.0238 0.0238 27,925 -0.00(-4.80%)
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.