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

Purepoint Uranium Group Inc (OP: PTUUF )

0.0212 -0.0006 (-2.75%)
Streaming Delayed Price Updated: 2:48 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 0.0218 0.0218 0.0200 0.0212 73,400 -0.00(-2.75%)
Oct 17, 2024 0.0203 0.0218 0.0203 0.0218 104,430 +0.00(+7.92%)
Oct 16, 2024 0.0164 0.0207 0.0160 0.0202 81,910 +0.00(+13.48%)
Oct 15, 2024 0.0178 0.0178 0.0165 0.0178 55,730 +0.00(+8.54%)
Oct 14, 2024 0.0164 0.0164 0.0164 0.0164 9,333 +0.00(+9.33%)
Oct 11, 2024 0.0170 0.0190 0.0150 0.0150 10,435 -0.00(-11.76%)
Oct 10, 2024 0.0170 0.0182 0.0170 0.0170 786,790 +0.00(+1.80%)
Oct 08, 2024 0.0167 0 -0.00(-7.22%)
Oct 07, 2024 0.0180 0.0181 0.0180 0.0180 49,100 -0.00(-1.64%)
Oct 04, 2024 0.0150 0.0193 0.0150 0.0183 430,795 -0.00(-0.54%)
Oct 03, 2024 0.0168 0.0184 0.0168 0.0184 327,000 -0.00(-1.60%)
Oct 01, 2024 0.0187 0 +0.00(+10.00%)
Sep 30, 2024 0.0186 0.0186 0.0170 0.0170 100,490 -0.00(-8.11%)
Sep 27, 2024 0.0185 0.0185 0.0185 0.0185 2,500 +0.00(+0.00%)
Sep 26, 2024 0.0185 0.0185 0.0185 0.0185 1,333 -0.00(-0.54%)
Sep 25, 2024 0.0186 0.0186 0.0186 0.0186 1,200 +0.00(+0.54%)
Sep 24, 2024 0.0200 0.0210 0.0164 0.0185 52,017 -0.00(-11.90%)
Sep 23, 2024 0.0200 0.0210 0.0200 0.0210 3,100 +0.00(+13.51%)
Sep 20, 2024 0.0185 0.0185 0.0185 0.0185 2,000 +0.00(+9.47%)
Sep 19, 2024 0.0170 0.0184 0.0130 0.0169 105,300 +0.00(+1.20%)
Sep 18, 2024 0.0200 0.0200 0.0147 0.0167 26,500 +0.00(+0.60%)
Sep 17, 2024 0.0170 0.0170 0.0166 0.0166 1,555 +0.00(+3.11%)
Sep 16, 2024 0.0184 0.0200 0.0110 0.0161 69,481 -0.00(-10.06%)
Sep 13, 2024 0.0138 0.0179 0.0138 0.0179 3,458 +0.00(+5.92%)
Sep 11, 2024 0.0169 0 +0.00(+2.42%)
Sep 10, 2024 0.0200 0.0200 0.0165 0.0165 53,469 +0.00(+9.27%)
Sep 09, 2024 0.0151 0.0151 0.0151 0.0151 10,000 -0.00(-10.65%)
Sep 06, 2024 0.0169 0.0169 0.0169 0.0169 750 -0.00(-3.43%)
Sep 05, 2024 0.0175 0.0175 0.0175 0.0175 223,922 -0.00(-3.85%)
Sep 04, 2024 0.0186 0.0195 0.0175 0.0182 131,300 -0.00(-0.55%)
Sep 03, 2024 0.0180 0.0203 0.0180 0.0183 43,545 -0.00(-8.04%)
Aug 30, 2024 0.0199 0.0199 0.0199 0.0199 5,000 +0.00(+4.74%)
Aug 29, 2024 0.0189 0.0195 0.0187 0.0190 47,700 -0.00(-4.52%)
Aug 27, 2024 0.0199 0 +0.00(+0.00%)
Aug 26, 2024 0.0190 0.0199 0.0190 0.0199 120,000 +0.00(+9.34%)
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%)
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.