Purepoint Uranium Group Inc (QB) (PTUUF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0036 | -2.25 | 0.16 | 0.17 | 0.15 | 6365 | 0.16491595 | CS |
| 4 | -0.0275 | -14.9537792278 | 0.1839 | 0.1915 | 0.15 | 14069 | 0.16885898 | CS |
| 12 | -0.0436 | -21.8 | 0.2 | 0.206 | 0.15 | 16628 | 0.17519244 | CS |
| 26 | -0.0571 | -26.7447306792 | 0.2135 | 0.289 | 0.11 | 102707 | 0.20781401 | CS |
| 52 | -0.2376 | -60.3045685279 | 0.394 | 0.45 | 0.11 | 137075 | 0.24994774 | CS |
| 156 | -0.5626 | -78.247566064 | 0.719 | 1.06 | 0.11 | 143394 | 0.45012994 | CS |
| 260 | -0.5926 | -79.1188251001 | 0.749 | 1.43 | 0.11 | 166351 | 0.58880755 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 0.1564 | 0.0064 | 4.27 | 0.16 | 0.16 | 0.1564 | 12675 |
| 1739485320 | 0.15 | -0.018 | -10.71 | 0.151 | 0.151 | 0.15 | 1893 |
| 1739398920 | 0.168 | 0.008 | 5.00 | 0.1612 | 0.17 | 0.155 | 14100 |
| 1739312760 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1739226360 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1738967160 | 0.16 | -0.005 | -3.03 | 0.16 | 0.16 | 0.1559 | 3102 |
| 1738880400 | 0.165 | -0.001 | -0.60 | 0.166 | 0.166 | 0.164 | 34000 |
| 1738794000 | 0.166 | -0.00475 | -2.78 | 0.179 | 0.179 | 0.166 | 10448 |
| 1738708080 | 0.17075 | 0.00575 | 3.48 | 0.1724999 | 0.1724999 | 0.1651 | 4600 |
| 1738621740 | 0.165 | 0 | 0.00 | 0.16 | 0.165 | 0.16 | 12500 |
| 1738362000 | 0.165 | -0.0099 | -5.66 | 0.1724999 | 0.1724999 | 0.165 | 25800 |
| 1738276080 | 0.1749 | -0.0038 | -2.13 | 0.17 | 0.1749 | 0.17 | 8650 |
| 1738189740 | 0.1787 | 0.0008 | 0.45 | 0.1787 | 0.1787 | 0.1787 | 4000 |
| 1738103280 | 0.1779 | 0.0032 | 1.83 | 0.18 | 0.18 | 0.17 | 36000 |
| 1738016820 | 0.1747 | -0.0144 | -7.62 | 0.187 | 0.187 | 0.1747 | 23248 |
| 1737757440 | 0.1891 | 0.0086 | 4.76 | 0.1891 | 0.1891 | 0.1891 | 3354 |
| 1737671220 | 0.1805 | 0.0205 | 12.81 | 0.176 | 0.191 | 0.176 | 6045 |
| 1737584640 | 0.16 | -0.01971 | -10.97 | 0.1807 | 0.1835 | 0.16 | 43784 |
| 1737498540 | 0.17971 | 0.00171 | 0.96 | 0.1915 | 0.1915 | 0.17971 | 1330 |
| 1737152880 | 0.178 | -0.0113 | -5.97 | 0.1839 | 0.1839 | 0.178 | 6320 |
| 1737066420 | 0.1893 | -0.0002 | -0.11 | 0.1904 | 0.1946 | 0.1893 | 7693 |
| 1736979720 | 0.1895 | 0.0045 | 2.43 | 0.1888 | 0.19722 | 0.185 | 87055 |
| 1736893380 | 0.185 | 0.0016 | 0.87 | 0.187118 | 0.187118 | 0.185 | 4200 |
| 1736806800 | 0.1834 | -0.0111 | -5.71 | 0.1893 | 0.1893 | 0.1834 | 5500 |
| 1736547720 | 0.1945 | -0.003 | -1.52 | 0.2058 | 0.206 | 0.1885 | 2560 |
| 1736375340 | 0.1975 | 0.0125 | 6.76 | 0.1975 | 0.1975 | 0.1975 | 2100 |
| 1736288940 | 0.185 | -0.0052 | -2.73 | 0.19 | 0.19001 | 0.185 | 27970 |
| 1736202360 | 0.1902 | 0.0302 | 18.88 | 0.175 | 0.2 | 0.175 | 19680 |
| 1735942980 | 0.16 | 0.005 | 3.23 | 0.16 | 0.16 | 0.16 | 5710 |
| 1735856700 | 0.155 | 0.0004001 | 0.26 | 0.16 | 0.16 | 0.155 | 18590 |
| 1735683960 | 0.1545999 | -0.0029 | -1.84 | 0.15 | 0.16 | 0.15 | 4364 |
| 1735597740 | 0.1575 | -0.00665 | -4.05 | 0.1625 | 0.1654 | 0.155 | 18948 |
| 1735338000 | 0.16415 | -0.00755 | -4.40 | 0.1701 | 0.1701 | 0.155 | 26497 |
| 1735252020 | 0.1717 | 0.0137 | 8.67 | 0.1625 | 0.1800499 | 0.1625 | 6540 |
| 1735078200 | 0.158 | -0.007 | -4.24 | 0.1655 | 0.1666 | 0.158 | 5700 |
| 1734992400 | 0.165 | -0.00945 | -5.42 | 0.165 | 0.166 | 0.165 | 7500 |
| 1734733200 | 0.17445 | -0.00055 | -0.31 | 0.17 | 0.17445 | 0.1676999 | 18669 |
| 1734646800 | 0.175 | -0.0011 | -0.62 | 0.18148 | 0.1827 | 0.17 | 34428 |
| 1734560940 | 0.1761 | -0.0052 | -2.87 | 0.1825 | 0.1825 | 0.17 | 57589 |
| 1734474360 | 0.1813 | 0.0013 | 0.72 | 0.18 | 0.1825 | 0.18 | 13051 |
| 1734388140 | 0.18 | -0.02 | -10.00 | 0.18835 | 0.19 | 0.18 | 9658 |
| 1734128940 | 0.2 | 0.1785001 | 830.24 | 0.2 | 0.2 | 0.199 | 25300 |
| 1734042000 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1733955600 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1733869200 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1733782800 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1733523600 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1733437200 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1733350800 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1733264400 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1733178000 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1732918800 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1732746000 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1732659600 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1732573200 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1732314000 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1732227600 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1732141200 | 0.0214999 | -0.1935 | -90.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1732054800 | 0.2149999 | -0.005 | -2.27 | 0.232 | 0.232 | 0.205 | 2444 |
| 1731968640 | 0.2199999 | 0.0184999 | 9.18 | 0.204 | 0.23 | 0.1692 | 61778 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
