ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

PTU Purepoint Uranium Group Inc

0.055
0.005 (10.00%)
Feb 23 2024 - Closed
Delayed by 15 minutes

PTU Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 0.055 0.005 10.00% 0.055 0.055 0.05 318,746
Feb 22 2024 0.05 0.00 0.00% 0.055 0.055 0.05 241,037
Feb 21 2024 0.05 -0.005 -9.09% 0.05 0.055 0.05 269,000
Feb 20 2024 0.055 0.00 0.00% 0.055 0.055 0.05 63,500
Feb 16 2024 0.055 0.00 0.00% 0.06 0.06 0.055 295,937
Feb 15 2024 0.055 0.00 0.00% 0.055 0.055 0.055 235,000
Feb 14 2024 0.055 0.00 0.00% 0.05 0.055 0.05 2,046,862
Feb 13 2024 0.055 -0.005 -8.33% 0.06 0.06 0.055 311,109
Feb 12 2024 0.06 0.00 0.00% 0.065 0.065 0.06 1,060,812
Feb 09 2024 0.06 -0.005 -7.69% 0.065 0.065 0.06 125,300
Feb 08 2024 0.065 0.00 0.00% 0.07 0.07 0.06 898,314
Feb 07 2024 0.065 0.005 8.33% 0.065 0.07 0.065 487,010
Feb 06 2024 0.06 -0.005 -7.69% 0.07 0.07 0.06 141,796
Feb 05 2024 0.065 0.00 0.00% 0.07 0.07 0.06 1,501,520
Feb 02 2024 0.065 0.00 0.00% 0.07 0.075 0.065 1,090,678
Feb 01 2024 0.065 0.005 8.33% 0.065 0.065 0.06 971,100
Jan 31 2024 0.06 0.00 0.00% 0.06 0.065 0.06 1,452,141
Jan 30 2024 0.06 0.005 9.09% 0.055 0.06 0.055 742,446
Jan 29 2024 0.055 -0.005 -8.33% 0.055 0.06 0.055 175,468
Jan 26 2024 0.06 0.00 0.00% 0.06 0.06 0.055 226,000
Jan 25 2024 0.06 0.00 0.00% 0.06 0.06 0.055 264,000
Jan 24 2024 0.06 0.00 0.00% 0.065 0.065 0.06 126,000
Jan 23 2024 0.06 -0.005 -7.69% 0.065 0.065 0.06 604,233
Jan 22 2024 0.065 0.00 0.00% 0.065 0.065 0.06 590,720
Jan 19 2024 0.065 0.00 0.00% 0.065 0.065 0.06 219,324
Jan 18 2024 0.065 0.00 0.00% 0.07 0.07 0.065 443,600
Jan 17 2024 0.065 -0.005 -7.14% 0.07 0.07 0.06 584,319
Jan 16 2024 0.07 -0.005 -6.67% 0.07 0.075 0.065 1,796,216
Jan 15 2024 0.075 0.015 25.00% 0.06 0.075 0.06 2,781,510
Jan 12 2024 0.06 0.01 20.00% 0.055 0.06 0.055 702,532
Jan 11 2024 0.05 -0.005 -9.09% 0.05 0.05 0.05 19,450
Jan 10 2024 0.055 0.005 10.00% 0.05 0.055 0.05 109,000
Jan 09 2024 0.05 0.00 0.00% 0.05 0.05 0.05 477,819
Jan 08 2024 0.05 0.00 0.00% 0.05 0.05 0.05 62,000
Jan 05 2024 0.05 -0.005 -9.09% 0.055 0.055 0.05 174,545
Jan 04 2024 0.055 0.00 0.00% 0.055 0.055 0.055 2,000
Jan 03 2024 0.055 0.00 0.00% 0.05 0.055 0.05 115,550
Jan 02 2024 0.055 0.005 10.00% 0.045 0.055 0.045 71,000
Dec 29 2023 0.05 0.005 11.11% 0.05 0.05 0.05 98,823
Dec 28 2023 0.045 -0.005 -10.00% 0.05 0.05 0.045 178,250
Dec 27 2023 0.05 0.00 0.00% 0.05 0.055 0.05 150,734
Dec 22 2023 0.05 0.00 0.00% 0.05 0.05 0.05 175,000
Dec 21 2023 0.05 0.00 0.00% 0.055 0.055 0.05 939,804
Dec 20 2023 0.05 0.00 0.00% 0.05 0.055 0.05 234,000
Dec 19 2023 0.05 0.00 0.00% 0.055 0.055 0.05 70,000
Dec 18 2023 0.05 -0.005 -9.09% 0.055 0.055 0.05 775,914
Dec 15 2023 0.055 0.00 0.00% 0.055 0.055 0.055 445,421
Dec 14 2023 0.055 0.00 0.00% 0.06 0.06 0.055 138,000
Dec 13 2023 0.055 0.005 10.00% 0.05 0.06 0.05 429,648
Dec 12 2023 0.05 -0.005 -9.09% 0.055 0.055 0.05 770,384
Dec 11 2023 0.055 0.005 10.00% 0.055 0.055 0.05 89,600
Dec 08 2023 0.05 -0.005 -9.09% 0.055 0.06 0.05 793,420
Dec 07 2023 0.055 0.00 0.00% 0.05 0.055 0.05 808,000
Dec 06 2023 0.055 0.00 0.00% 0.05 0.055 0.05 90,700
Dec 05 2023 0.055 0.005 10.00% 0.05 0.055 0.05 1,213,502
Dec 04 2023 0.05 0.00 0.00% 0.045 0.055 0.045 1,774,705
Dec 01 2023 0.05 0.00 0.00% 0.05 0.05 0.045 851,000
Nov 30 2023 0.05 0.005 11.11% 0.05 0.05 0.05 118,400
Nov 29 2023 0.045 -0.005 -10.00% 0.045 0.045 0.045 62,600
Nov 28 2023 0.05 0.00 0.00% 0.05 0.055 0.05 1,035,000
Nov 27 2023 0.05 -0.005 -9.09% 0.045 0.05 0.045 1,412,016

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com