Purepoint Uranium Group Inc (QB) (PTUUF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0345 | 21.5625 | 0.16 | 0.206 | 0.16 | 13865 | 0.18474461 | CS |
| 4 | -0.0055 | -2.75 | 0.2 | 0.206 | 0.15 | 17782 | 0.17527502 | CS |
| 12 | -0.0235 | -10.7798165138 | 0.218 | 0.289 | 0.15 | 153909 | 0.22742292 | CS |
| 26 | -0.0275 | -12.3873873874 | 0.222 | 0.289 | 0.11 | 143574 | 0.20904079 | CS |
| 52 | -0.1555 | -44.4285714286 | 0.35 | 0.58 | 0.11 | 155961 | 0.28198568 | CS |
| 156 | -0.7355 | -79.0860215054 | 0.93 | 1.06 | 0.11 | 147354 | 0.46014274 | CS |
| 260 | -0.5545 | -74.0320427236 | 0.749 | 1.43 | 0.11 | 170483 | 0.58985497 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731709260 | 0.2015 | -0.0135 | -6.28 | 0.19 | 0.2149999 | 0.19 | 7860 |
| 1731622800 | 0.2149999 | 0.0149999 | 7.50 | 0.18 | 0.2149999 | 0.18 | 29414 |
| 1731536760 | 0.2 | -0.0055 | -2.68 | 0.1629999 | 0.2 | 0.1629999 | 3120 |
| 1731450480 | 0.2054999 | 0.0069999 | 3.53 | 0.2199999 | 0.2199999 | 0.2054999 | 575 |
| 1731363600 | 0.1985 | -0.0175 | -8.10 | 0.1985 | 0.1985 | 0.1985 | 1177 |
| 1731104400 | 0.216 | -0.024 | -10.00 | 0.236 | 0.236 | 0.19 | 132969 |
| 1731018540 | 0.24 | -0.01 | -4.00 | 0.2365 | 0.25 | 0.2199999 | 12010 |
| 1730931600 | 0.25 | 0 | 0.00 | 0.223 | 0.25 | 0.223 | 19348 |
| 1730845680 | 0.25 | 0.007 | 2.88 | 0.246 | 0.25 | 0.243 | 13260 |
| 1730759160 | 0.243 | 0.006 | 2.53 | 0.243 | 0.243 | 0.238 | 9560 |
| 1730496420 | 0.237 | 0.0133 | 5.95 | 0.2344 | 0.237 | 0.2344 | 6902 |
| 1730409780 | 0.2237 | -0.0153 | -6.40 | 0.234 | 0.243 | 0.2234999 | 12621 |
| 1730323500 | 0.239 | -0.02 | -7.72 | 0.253 | 0.253 | 0.2285 | 4885 |
| 1730237280 | 0.259 | 0.006 | 2.37 | 0.223 | 0.289 | 0.223 | 17365 |
| 1730150880 | 0.253 | 0 | 0.00 | 0.253 | 0.26 | 0.223 | 10710 |
| 1729891500 | 0.253 | -0.004 | -1.56 | 0.253 | 0.258 | 0.2358 | 13556 |
| 1729805160 | 0.257 | 0.017 | 7.08 | 0.257 | 0.258 | 0.2405 | 31600 |
| 1729718940 | 0.24 | 0.005 | 2.13 | 0.246 | 0.254 | 0.24 | 11585 |
| 1729632300 | 0.235 | 0.0200001 | 9.30 | 0.216 | 0.258 | 0.216 | 160782 |
| 1729545600 | 0.2149999 | 0.0029999 | 1.42 | 0.226 | 0.226 | 0.212 | 14540 |
| 1729286400 | 0.212 | -0.006 | -2.75 | 0.218 | 0.218 | 0.2 | 7340 |
| 1729200000 | 0.218 | 0.0160001 | 7.92 | 0.2032 | 0.218 | 0.2032 | 10443 |
| 1729113960 | 0.2019999 | 0.0239999 | 13.48 | 0.164 | 0.207 | 0.16 | 8191 |
| 1729027680 | 0.178 | 0.0145 | 8.87 | 0.165 | 0.178 | 0.165 | 5573 |
| 1728941220 | 0.1635 | 0.0135 | 9.00 | 0.1635 | 0.1635 | 0.1635 | 933 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
