Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Purepoint Uranium Group Inc (OP: PTUUF )

0.0215 UNCHANGED
Streaming Delayed Price Updated: 1:45 PM EST, Nov 19, 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 19, 2024 0.0215 0 -0.00(-2.27%)
Nov 18, 2024 0.0202 0.0230 0.0169 0.0220 617,780 +0.00(+8.91%)
Nov 15, 2024 0.0190 0.0215 0.0190 0.0202 78,600 -0.00(-6.05%)
Nov 14, 2024 0.0198 0.0215 0.0180 0.0215 294,144 +0.00(+7.50%)
Nov 13, 2024 0.0163 0.0200 0.0163 0.0200 31,200 -0.00(-2.91%)
Nov 12, 2024 0.0206 0.0220 0.0206 0.0206 5,750 +0.00(+3.52%)
Nov 11, 2024 0.0199 0.0199 0.0199 0.0199 11,772 -0.00(-7.87%)
Nov 08, 2024 0.0236 0.0236 0.0190 0.0216 1,329,699 -0.00(-10.00%)
Nov 07, 2024 0.0250 0.0250 0.0220 0.0240 120,100 -0.00(-4.00%)
Nov 06, 2024 0.0250 0.0250 0.0223 0.0250 193,481 +0.00(+0.00%)
Nov 05, 2024 0.0246 0.0250 0.0243 0.0250 132,600 +0.00(+2.88%)
Nov 04, 2024 0.0243 0.0243 0.0238 0.0243 95,600 +0.00(+2.53%)
Nov 01, 2024 0.0234 0.0237 0.0234 0.0237 69,026 +0.00(+5.80%)
Oct 31, 2024 0.0234 0.0243 0.0224 0.0224 126,216 -0.00(-6.28%)
Oct 30, 2024 0.0253 0.0253 0.0229 0.0239 48,850 -0.00(-7.72%)
Oct 29, 2024 0.0223 0.0289 0.0223 0.0259 173,655 +0.00(+2.37%)
Oct 28, 2024 0.0253 0.0260 0.0223 0.0253 107,100 +0.00(+0.00%)
Oct 25, 2024 0.0253 0.0258 0.0236 0.0253 135,565 -0.00(-1.56%)
Oct 24, 2024 0.0257 0.0258 0.0241 0.0257 316,000 +0.00(+7.08%)
Oct 23, 2024 0.0250 0.0254 0.0240 0.0240 115,852 +0.00(+2.13%)
Oct 22, 2024 0.0216 0.0258 0.0216 0.0235 1,607,821 +0.00(+9.30%)
Oct 21, 2024 0.0226 0.0226 0.0212 0.0215 145,400 +0.00(+1.42%)
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%)
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.