Premier American Uranium Inc (QB) (PAUIF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -12.9032258065 | 1.55 | 1.57 | 1.35 | 4066 | 1.43872867 | CS |
| 4 | -0.33 | -19.6428571429 | 1.68 | 1.73 | 1.35 | 4907 | 1.56328779 | CS |
| 12 | -0.5 | -27.027027027 | 1.85 | 1.9 | 1.35 | 4256 | 1.70878528 | CS |
| 26 | 0.23 | 20.5357142857 | 1.12 | 2.35 | 1.1 | 6128 | 1.79945461 | CS |
| 52 | 0.353 | 35.406218656 | 0.997 | 2.35 | 0.9969 | 6288 | 1.73138815 | CS |
| 156 | 0.353 | 35.406218656 | 0.997 | 2.35 | 0.9969 | 6288 | 1.73138815 | CS |
| 260 | 0.353 | 35.406218656 | 0.997 | 2.35 | 0.9969 | 6288 | 1.73138815 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719610020 | 1.35 | -0.04 | -2.53 | 1.35 | 1.35 | 1.35 | 387 |
| 1719523200 | 1.385 | -0.09 | -5.78 | 1.42 | 1.44 | 1.385 | 11010 |
| 1719437040 | 1.47 | 0.05 | 3.72 | 1.44 | 1.47 | 1.44 | 3527 |
| 1719350880 | 1.4173 | -0.1 | -6.51 | 1.4375 | 1.4375 | 1.4173 | 1386 |
| 1719264540 | 1.516 | -0.05 | -3.44 | 1.57 | 1.57 | 1.516 | 1251 |
| 1719005220 | 1.57 | 0.1 | 6.44 | 1.55 | 1.57 | 1.55 | 3156 |
| 1718918940 | 1.475 | 0 | 0.00 | 1.475 | 1.475 | 1.475 | 0 |
| 1718746140 | 1.475 | 0.07 | 4.61 | 1.475 | 1.475 | 1.475 | 828 |
| 1718659680 | 1.41 | -0.07 | -4.73 | 1.41 | 1.41 | 1.41 | 547 |
| 1718400300 | 1.48 | -0.08 | -5.13 | 1.48 | 1.48 | 1.48 | 374 |
| 1718314140 | 1.56 | 0.06 | 4.00 | 1.56 | 1.56 | 1.56 | 139 |
| 1718227380 | 1.5 | 0 | 0.00 | 1.49 | 1.5 | 1.46 | 2244 |
| 1718141340 | 1.5 | -0.05 | -3.23 | 1.52 | 1.55 | 1.5 | 3356 |
| 1718054880 | 1.55 | -0.07 | -4.32 | 1.5 | 1.56 | 1.5 | 13665 |
| 1717795800 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 49 |
| 1717709400 | 1.62 | -0.06 | -3.57 | 1.62 | 1.62 | 1.62 | 787 |
| 1717622460 | 1.68 | 0.08 | 5.00 | 1.65 | 1.68 | 1.65 | 1077 |
| 1717536360 | 1.6 | -0.04 | -2.44 | 1.62 | 1.65 | 1.6 | 19936 |
| 1717450140 | 1.6399999 | -0.07 | -3.81 | 1.666 | 1.72 | 1.6399999 | 18314 |
| 1717190940 | 1.705 | -0.01 | -0.29 | 1.68 | 1.73 | 1.68 | 6682 |
| 1717104540 | 1.71 | 0.03 | 1.79 | 1.7013 | 1.74 | 1.7013 | 341 |
| 1717018020 | 1.68 | 0.02 | 1.20 | 1.6299999 | 1.68 | 1.6299999 | 2850 |
| 1716931740 | 1.66 | -0.01 | -0.74 | 1.65 | 1.66 | 1.6399999 | 2779 |
| 1716585840 | 1.6722999 | -0.1 | -5.52 | 1.74 | 1.74 | 1.635 | 5696 |
| 1716499740 | 1.77 | 0.05 | 2.91 | 1.7073 | 1.77 | 1.7073 | 5433 |
| 1716412800 | 1.72 | 0.06 | 3.53 | 1.65 | 1.72 | 1.65 | 2154 |
| 1716326940 | 1.6613 | -0.01 | -0.82 | 1.6 | 1.6613 | 1.57 | 684 |
| 1716240180 | 1.675 | -0.04 | -2.05 | 1.70999 | 1.70999 | 1.66 | 2997 |
| 1715981340 | 1.71 | 0.01 | 0.59 | 1.65 | 1.75 | 1.65 | 6793 |
| 1715894940 | 1.7 | 0.05 | 3.03 | 1.71 | 1.71 | 1.68 | 2241 |
| 1715808000 | 1.65 | 0.03 | 1.96 | 1.52 | 1.69 | 1.52 | 3440 |
| 1715722140 | 1.6183 | -0.09 | -5.00 | 1.68 | 1.68 | 1.6101 | 2991 |
| 1715635200 | 1.7035 | -0.05 | -2.66 | 1.74 | 1.74 | 1.7035 | 4231 |
| 1715376000 | 1.75 | -0.06 | -3.31 | 1.75 | 1.75 | 1.75 | 189 |
| 1715289600 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 0 |
| 1715203200 | 1.81 | 0.14 | 8.06 | 1.68 | 1.9 | 1.68 | 1258 |
| 1715117340 | 1.675 | -0.07 | -3.74 | 1.65 | 1.675 | 1.65 | 825 |
| 1715030940 | 1.74 | 0.04 | 2.35 | 1.7 | 1.745 | 1.69 | 8262 |
| 1714771740 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 1914 |
| 1714685340 | 1.7 | 0.04 | 2.41 | 1.6299999 | 1.7 | 1.6299999 | 309 |
| 1714598400 | 1.66 | 0.03 | 2.15 | 1.6399999 | 1.75 | 1.6399999 | 5054 |
| 1714512600 | 1.625 | -0.09 | -4.97 | 1.7 | 1.7 | 1.625 | 822 |
| 1714425720 | 1.71 | 0.03 | 1.60 | 1.69 | 1.71 | 1.69 | 325 |
| 1714166580 | 1.683 | 0.05 | 3.25 | 1.683 | 1.683 | 1.683 | 1496 |
| 1714080300 | 1.6299999 | -0.1 | -5.85 | 1.6299999 | 1.65 | 1.622 | 1500 |
| 1713994020 | 1.7313 | -0.16 | -8.40 | 1.73 | 1.7313 | 1.73 | 1575 |
| 1713907740 | 1.89 | -0 | -0.13 | 1.89 | 1.89 | 1.89 | 169 |
| 1713821340 | 1.8925 | 0 | 0.19 | 1.89 | 1.8925 | 1.89 | 5634 |
| 1713561900 | 1.889 | 0 | 0.00 | 1.889 | 1.889 | 1.889 | 0 |
| 1713475500 | 1.889 | 0.01 | 0.48 | 1.87 | 1.89 | 1.87 | 11885 |
| 1713389100 | 1.88 | -0 | -0.01 | 1.885 | 1.885 | 1.88 | 3803 |
| 1713302940 | 1.8801 | -0 | -0.26 | 1.872 | 1.8801 | 1.865 | 7295 |
| 1713216000 | 1.885 | 0.01 | 0.80 | 1.886 | 1.886 | 1.885 | 11292 |
| 1712957160 | 1.87 | -0.03 | -1.58 | 1.87 | 1.87 | 1.87 | 6249 |
| 1712870760 | 1.9 | 0.01 | 0.53 | 1.89 | 1.9 | 1.85 | 12510 |
| 1712784000 | 1.89 | 0.02 | 1.07 | 1.875 | 1.89 | 1.85 | 5711 |
| 1712698140 | 1.87 | 0.02 | 1.08 | 1.9 | 1.9 | 1.87 | 1842 |
| 1712611200 | 1.85 | 0.02 | 0.95 | 1.85 | 1.9 | 1.8375 | 10644 |
| 1712352000 | 1.8325 | -0.02 | -0.95 | 1.85 | 1.85 | 1.82 | 2572 |
| 1712265780 | 1.85 | 0.03 | 1.65 | 1.87 | 1.88 | 1.85 | 13375 |
| 1712179500 | 1.82 | -0.03 | -1.62 | 1.85 | 1.88 | 1.82 | 4765 |
| 1712092980 | 1.85 | 0 | 0.00 | 1.85 | 1.8684 | 1.85 | 8162 |
| 1712006940 | 1.85 | -0.15 | -7.50 | 1.99 | 1.99 | 1.775 | 6924 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
