Purepoint Uranium Gr (OP: PTUUF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	0.0350	0.0356	0.0330	0.0330	22,213	-0.00(-13.16%)
Mar 27, 2024	0.0377	0.0380	0.0377	0.0380	2,630	+0.00(+0.80%)
Mar 26, 2024	0.0350	0.0377	0.0325	0.0377	711,679	+0.00(+7.71%)
Mar 25, 2024	0.0341	0.0350	0.0340	0.0350	87,500	-0.00(-2.23%)
Mar 22, 2024	0.0358	0.0378	0.0354	0.0358	38,102	+0.00(+6.87%)
Mar 21, 2024	0.0344	0.0351	0.0330	0.0335	83,240	-0.00(-2.05%)
Mar 20, 2024	0.0358	0.0358	0.0330	0.0342	221,204	-0.00(-5.00%)
Mar 19, 2024	0.0360	0.0360	0.0343	0.0360	8,000	+0.00(+5.88%)
Mar 18, 2024	0.0357	0.0369	0.0340	0.0340	124,372	-0.00(-3.41%)
Mar 15, 2024	0.0346	0.0369	0.0340	0.0352	46,008	+0.00(+2.92%)
Mar 14, 2024	0.0347	0.0350	0.0342	0.0342	62,230	+0.00(+0.88%)
Mar 13, 2024	0.0350	0.0350	0.0339	0.0339	26,600	-0.00(-2.87%)
Mar 12, 2024	0.0352	0.0356	0.0333	0.0349	44,300	-0.00(-0.57%)
Mar 11, 2024	0.0340	0.0373	0.0338	0.0351	70,337	-0.00(-3.57%)
Mar 08, 2024	0.0368	0.0378	0.0364	0.0364	58,460	-0.00(-7.14%)
Mar 07, 2024	0.0385	0.0398	0.0365	0.0392	134,235	+0.00(+0.00%)
Mar 06, 2024	0.0384	0.0392	0.0374	0.0392	2,034	+0.00(+2.35%)
Mar 05, 2024	0.0397	0.0397	0.0318	0.0383	212,100	-0.00(-4.25%)
Mar 04, 2024	0.0408	0.0410	0.0395	0.0400	58,951	-0.00(-0.50%)
Mar 01, 2024	0.0375	0.0402	0.0370	0.0402	179,897	+0.00(+5.24%)
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%)

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.