ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Purepoint Uranium Gr (TSV:PTU)

0.4400 -0.0100 (-2.22%)
Streaming Delayed Price Updated: 2:46 PM EST, Dec 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2025 0.4400 0.4400 0.4300 0.4400 154,467 -0.01(-2.22%)
Dec 30, 2025 0.4600 0.4600 0.4500 0.4500 60,040 -0.01(-2.17%)
Dec 29, 2025 0.4600 0.4600 0.4300 0.4600 109,809 -0.01(-1.08%)
Dec 24, 2025 0.4650 0 +0.01(+1.09%)
Dec 23, 2025 0.4800 0.4800 0.4600 0.4600 54,003 -0.01(-2.13%)
Dec 22, 2025 0.4500 0.4750 0.4500 0.4700 158,567 +0.00(+0.00%)
Dec 19, 2025 0.4400 0.4800 0.4400 0.4700 191,815 +0.03(+6.82%)
Dec 18, 2025 0.4200 0.4450 0.4200 0.4400 47,090 +0.02(+4.76%)
Dec 17, 2025 0.4350 0.4400 0.4100 0.4200 248,446 -0.03(-6.67%)
Dec 16, 2025 0.4600 0.4600 0.4500 0.4500 100,503 -0.02(-4.26%)
Dec 15, 2025 0.4700 0.4850 0.4550 0.4700 87,321 -0.01(-2.08%)
Dec 12, 2025 0.4850 0.5200 0.4500 0.4800 234,303 -0.01(-1.03%)
Dec 11, 2025 0.4950 0.4950 0.4600 0.4850 244,901 -0.01(-1.02%)
Dec 10, 2025 0.5200 0.5200 0.4800 0.4900 129,878 -0.04(-7.55%)
Dec 09, 2025 0.5200 0.5400 0.5100 0.5300 68,905 +0.00(+0.00%)
Dec 08, 2025 0.5400 0.5500 0.4900 0.5300 118,539 +0.01(+1.92%)
Dec 05, 2025 0.5400 0.5800 0.5200 0.5200 116,347 -0.01(-1.89%)
Dec 04, 2025 0.5200 0.5300 0.5000 0.5300 131,093 +0.04(+7.07%)
Dec 03, 2025 0.4900 0.5200 0.4900 0.4950 29,000 +0.02(+3.13%)
Dec 02, 2025 0.5100 0.5100 0.4800 0.4800 34,381 -0.02(-4.00%)
Dec 01, 2025 0.4750 0.5200 0.4750 0.5000 268,488 +0.03(+6.38%)
Nov 28, 2025 0.4700 0.5100 0.4700 0.4700 168,075 +0.00(+0.00%)
Nov 27, 2025 0.4650 0.4700 0.4650 0.4700 12,518 +0.01(+2.17%)
Nov 26, 2025 0.4550 0.4700 0.4500 0.4600 91,932 +0.01(+1.10%)
Nov 25, 2025 0.4600 0.4600 0.4550 0.4550 78,622 +0.01(+1.11%)
Nov 24, 2025 0.4600 0.4600 0.4500 0.4500 16,119 -0.01(-1.10%)
Nov 21, 2025 0.4300 0.4700 0.4250 0.4550 176,765 -0.01(-1.09%)
Nov 20, 2025 0.4900 0.4900 0.4600 0.4600 92,620 -0.02(-4.17%)
Nov 19, 2025 0.4900 0.4900 0.4700 0.4800 52,781 -0.01(-2.04%)
Nov 18, 2025 0.4400 0.4900 0.4400 0.4900 193,232 +0.04(+8.89%)
Nov 17, 2025 0.5000 0.5000 0.4450 0.4500 84,805 -0.01(-2.17%)
Nov 14, 2025 0.4800 0.4800 0.4500 0.4600 142,442 -0.02(-4.17%)
Nov 13, 2025 0.5600 0.5600 0.4700 0.4800 294,865 -0.05(-9.43%)
Nov 12, 2025 0.5600 0.5600 0.5100 0.5300 150,182 +0.02(+3.92%)
Nov 11, 2025 0.5200 0.5200 0.5000 0.5100 36,929 -0.01(-1.92%)
Nov 10, 2025 0.5700 0.5900 0.5200 0.5200 51,660 -0.05(-8.77%)
Nov 07, 2025 0.5500 0.5700 0.5000 0.5700 219,142 +0.01(+1.79%)
Nov 06, 2025 0.6300 0.6300 0.5500 0.5600 167,037 -0.07(-11.11%)
Nov 05, 2025 0.6100 0.6400 0.6100 0.6300 61,654 +0.02(+3.28%)
Nov 04, 2025 0.6400 0.6400 0.6100 0.6100 60,248 -0.04(-6.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.