Purepoint Uranium Gr (TSV: PTU )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	0.1800	0.1800	0.1800	0.1800	26,079	+0.00(+0.00%)
May 20, 2011	0.1800	0.1850	0.1750	0.1800	56,200	+0.00(+0.00%)
May 19, 2011	0.1900	0.1900	0.1800	0.1800	16,700	+0.00(+0.00%)
May 18, 2011	0.1800	0.1800	0.1750	0.1800	24,000	+0.01(+5.88%)
May 17, 2011	0.1800	0.2000	0.1700	0.1700	158,500	-0.00(-2.86%)
May 16, 2011	0.1950	0.1950	0.1750	0.1750	56,500	-0.03(-12.50%)
May 13, 2011	0.2000	0.2000	0.1850	0.2000	139,700	+0.01(+2.56%)
May 12, 2011	0.2250	0.2250	0.1950	0.1950	43,000	-0.01(-7.14%)
May 11, 2011	0.1950	0.2100	0.1900	0.2100	163,550	+0.02(+13.51%)
May 10, 2011	0.1700	0.1900	0.1700	0.1850	127,685	+0.01(+2.78%)
May 09, 2011	0.1700	0.1800	0.1650	0.1800	88,060	+0.01(+9.09%)
May 06, 2011	0.1650	0.1700	0.1650	0.1650	28,150	+0.01(+3.13%)
May 05, 2011	0.1700	0.1700	0.1600	0.1600	118,200	+0.00(+0.00%)
May 04, 2011	0.1700	0.1700	0.1600	0.1600	45,300	-0.01(-8.57%)
May 03, 2011	0.1800	0.1800	0.1650	0.1750	65,450	+0.00(+0.00%)
May 02, 2011	0.1700	0.1750	0.1750	0.1750	175,049	-0.01(-2.78%)
Apr 29, 2011	0.1700	0.1800	0.1700	0.1800	176,000	+0.01(+5.88%)
Apr 28, 2011	0.1700	0.1750	0.1650	0.1700	140,000	+0.00(+0.00%)
Apr 27, 2011	0.1700	0.1800	0.1700	0.1700	69,000	-0.01(-5.56%)
Apr 26, 2011	0.1900	0.1900	0.1700	0.1800	124,286	+0.00(+0.00%)
Apr 25, 2011	0.1900	0.1850	0.1750	0.1800	114,519	+0.00(+0.00%)
Apr 21, 2011	0.1800	0.1950	0.1600	0.1800	322,467	+0.00(+0.00%)
Apr 20, 2011	0.1950	0.2000	0.1800	0.1800	95,234	-0.01(-5.26%)
Apr 19, 2011	0.1750	0.1900	0.1750	0.1900	79,000	+0.02(+8.57%)
Apr 18, 2011	0.1850	0.1850	0.1700	0.1750	354,275	-0.02(-7.89%)
Apr 15, 2011	0.1950	0.1950	0.1850	0.1900	185,138	+0.01(+2.70%)
Apr 14, 2011	0.2000	0.2200	0.1850	0.1850	663,600	-0.02(-7.50%)
Apr 13, 2011	0.1950	0.2000	0.1900	0.2000	488,867	+0.01(+2.56%)
Apr 12, 2011	0.2000	0.2200	0.1700	0.1950	2,022,365	-0.05(-22.00%)
Apr 11, 2011	0.2300	0.2600	0.2250	0.2500	299,300	+0.01(+2.04%)
Apr 08, 2011	0.2350	0.2450	0.2200	0.2450	460,668	+0.01(+4.26%)
Apr 07, 2011	0.2500	0.2500	0.2350	0.2350	144,750	-0.01(-4.08%)
Apr 06, 2011	0.2500	0.2500	0.2400	0.2450	259,700	-0.01(-2.00%)
Apr 05, 2011	0.2500	0.2500	0.2400	0.2500	455,009	+0.00(+0.00%)
Apr 04, 2011	0.2600	0.2600	0.2400	0.2500	125,500	+0.00(+0.00%)
Apr 01, 2011	0.2300	0.2500	0.2250	0.2500	129,000	+0.02(+6.38%)
Mar 31, 2011	0.2500	0.2500	0.2350	0.2350	155,750	-0.01(-4.08%)
Mar 30, 2011	0.2350	0.2450	0.2450	0.2450	227,500	-0.01(-2.00%)
Mar 29, 2011	0.2700	0.2700	0.2400	0.2500	640,060	-0.01(-3.85%)
Mar 28, 2011	0.2900	0.2900	0.2600	0.2600	519,633	-0.06(-18.75%)
Mar 25, 2011	0.3100	0.3200	0.3000	0.3200	29,885	+0.01(+3.23%)
Mar 24, 2011	0.3000	0.3300	0.3000	0.3100	95,620	+0.01(+3.33%)
Mar 23, 2011	0.3200	0.3250	0.3000	0.3000	144,600	-0.03(-7.69%)
Mar 22, 2011	0.3300	0.3300	0.3000	0.3250	371,910	-0.01(-1.52%)
Mar 21, 2011	0.3150	0.3300	0.3250	0.3300	1,362,389	+0.03(+10.00%)
Mar 18, 2011	0.2850	0.3200	0.2800	0.3000	2,217,040	+0.02(+7.14%)
Mar 17, 2011	0.2600	0.2850	0.2350	0.2800	820,700	+0.03(+9.80%)
Mar 16, 2011	0.2950	0.2950	0.2550	0.2550	850,248	-0.03(-8.93%)
Mar 15, 2011	0.2600	0.2850	0.2450	0.2800	1,543,306	-0.05(-15.15%)
Mar 14, 2011	0.3650	0.3850	0.2600	0.3300	1,962,862	-0.14(-29.79%)
Mar 11, 2011	0.4800	0.4850	0.4500	0.4700	271,125	-0.01(-2.08%)
Mar 10, 2011	0.4900	0.5200	0.3600	0.4800	990,928	-0.03(-5.88%)
Mar 09, 2011	0.5300	0.5500	0.4700	0.5100	332,220	+0.00(+0.00%)
Mar 08, 2011	0.5400	0.5600	0.5100	0.5100	94,839	-0.04(-7.27%)
Mar 07, 2011	0.5900	0.5900	0.5300	0.5500	189,149	-0.03(-5.17%)
Mar 04, 2011	0.5800	0.6000	0.5700	0.5800	107,048	+0.01(+1.75%)
Mar 03, 2011	0.5500	0.5800	0.5500	0.5700	169,650	+0.02(+3.64%)
Mar 02, 2011	0.5800	0.6000	0.5400	0.5500	344,189	-0.03(-5.17%)

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.