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)

0.4600 -0.0050 (-1.08%)
Streaming Delayed Price Updated: 3:42 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2026 0.4700 0.4750 0.4550 0.4600 69,451 -0.01(-1.08%)
Apr 29, 2026 0.4600 0.4700 0.4550 0.4650 25,531 +0.01(+1.53%)
Apr 28, 2026 0.4800 0.4800 0.4500 0.4580 52,468 -0.01(-2.55%)
Apr 27, 2026 0.4900 0.4900 0.4650 0.4700 40,548 +0.01(+2.17%)
Apr 24, 2026 0.4700 0.4750 0.4600 0.4600 16,822 +0.00(+0.00%)
Apr 23, 2026 0.5000 0.5000 0.4600 0.4600 78,389 -0.01(-3.16%)
Apr 22, 2026 0.4900 0.4900 0.4650 0.4750 60,450 +0.01(+3.26%)
Apr 21, 2026 0.5400 0.5400 0.4600 0.4600 164,702 -0.04(-8.00%)
Apr 20, 2026 0.5100 0.5100 0.4950 0.5000 103,970 +0.00(+0.00%)
Apr 17, 2026 0.5100 0.5200 0.5000 0.5000 127,024 +0.00(+0.00%)
Apr 16, 2026 0.4800 0.5100 0.4650 0.5000 294,512 +0.03(+7.53%)
Apr 15, 2026 0.4700 0.4700 0.4550 0.4650 98,694 +0.01(+2.20%)
Apr 14, 2026 0.4250 0.4600 0.4050 0.4550 258,540 +0.05(+10.98%)
Apr 13, 2026 0.4150 0.4150 0.4100 0.4100 56,941 -0.01(-1.20%)
Apr 10, 2026 0.4300 0.4300 0.4100 0.4150 58,888 -0.01(-1.19%)
Apr 09, 2026 0.4050 0.4200 0.4050 0.4200 81,416 +0.01(+3.70%)
Apr 08, 2026 0.4000 0.4050 0.3950 0.4050 468,666 +0.02(+3.85%)
Apr 07, 2026 0.4500 0.4500 0.3900 0.3900 122,758 -0.05(-11.36%)
Apr 06, 2026 0.4450 0.4450 0.4400 0.4400 28,992 +0.00(+0.00%)
Apr 02, 2026 0.4400 0 +0.01(+1.15%)
Apr 01, 2026 0.4500 0.4500 0.4350 0.4350 27,515 +0.01(+1.16%)
Mar 31, 2026 0.4450 0.4450 0.3950 0.4300 98,093 +0.02(+6.17%)
Mar 30, 2026 0.4400 0.4400 0.3800 0.4050 145,827 +0.00(+0.00%)
Mar 27, 2026 0.4250 0.4450 0.4000 0.4050 251,262 +0.01(+1.25%)
Mar 26, 2026 0.4200 0.4200 0.4000 0.4000 59,421 -0.01(-3.61%)
Mar 25, 2026 0.4500 0.4650 0.4150 0.4150 150,065 -0.02(-3.49%)
Mar 24, 2026 0.4250 0.4300 0.4200 0.4300 45,209 +0.02(+4.88%)
Mar 23, 2026 0.4400 0.4400 0.4000 0.4100 124,825 +0.01(+2.50%)
Mar 20, 2026 0.4400 0.4400 0.4000 0.4000 71,683 -0.04(-9.09%)
Mar 19, 2026 0.4200 0.4400 0.4000 0.4400 125,138 +0.01(+1.15%)
Mar 18, 2026 0.4250 0.4650 0.4200 0.4350 261,792 +0.02(+4.82%)
Mar 17, 2026 0.4350 0.4400 0.4150 0.4150 235,670 -0.02(-3.49%)
Mar 16, 2026 0.4450 0.4450 0.4300 0.4300 67,468 -0.01(-2.27%)
Mar 13, 2026 0.4450 0.4650 0.4400 0.4400 127,826 -0.01(-2.22%)
Mar 12, 2026 0.4900 0.4900 0.4350 0.4500 197,306 -0.03(-7.22%)
Mar 11, 2026 0.5100 0.5100 0.4700 0.4850 73,150 -0.01(-1.02%)
Mar 10, 2026 0.4800 0.5000 0.4500 0.4900 245,535 +0.03(+7.69%)
Mar 09, 2026 0.4800 0.4850 0.4300 0.4550 127,870 -0.01(-2.15%)
Mar 06, 2026 0.4750 0.4800 0.4600 0.4650 153,525 -0.01(-3.12%)
Mar 05, 2026 0.5000 0.5000 0.4700 0.4800 180,797 -0.02(-4.00%)
Mar 04, 2026 0.5000 0.5200 0.5000 0.5000 95,484 -0.02(-3.85%)
Mar 03, 2026 0.5500 0.5600 0.5000 0.5200 284,666 -0.03(-5.45%)
Mar 02, 2026 0.5000 0.5500 0.5000 0.5500 197,633 +0.05(+10.00%)
Feb 27, 2026 0.5000 0.5000 0.4900 0.5000 144,024 +0.00(+0.00%)
Feb 26, 2026 0.5200 0.5200 0.4900 0.5000 168,534 -0.01(-1.96%)
Feb 25, 2026 0.5100 0.5300 0.5100 0.5100 110,265 +0.00(+0.00%)
Feb 24, 2026 0.4950 0.5400 0.4950 0.5100 169,505 +0.02(+3.03%)
Feb 23, 2026 0.4950 0.4950 0.4850 0.4950 92,947 +0.00(+0.00%)
Feb 20, 2026 0.4950 0.4950 0.4850 0.4950 113,209 -0.01(-1.00%)
Feb 19, 2026 0.5000 0.5000 0.4900 0.5000 46,251 +0.00(+0.00%)
Feb 18, 2026 0.5000 0.5100 0.4900 0.5000 161,606 +0.00(+0.00%)
Feb 17, 2026 0.5000 0.5000 0.4850 0.5000 115,301 +0.00(+0.00%)
Feb 13, 2026 0.5000 0 -0.02(-3.85%)
Feb 12, 2026 0.5900 0.5900 0.5000 0.5200 162,971 -0.06(-10.34%)
Feb 11, 2026 0.5900 0.6000 0.5600 0.5800 192,028 -0.01(-1.69%)
Feb 10, 2026 0.6400 0.6400 0.5900 0.5900 107,543 -0.01(-1.67%)
Feb 09, 2026 0.6000 0.6000 0.5800 0.6000 112,958 +0.02(+3.45%)
Feb 06, 2026 0.5600 0.6000 0.5500 0.5800 197,926 +0.02(+3.57%)
Feb 05, 2026 0.6100 0.6100 0.5500 0.5600 176,367 -0.07(-11.11%)
Feb 04, 2026 0.6700 0.6700 0.6100 0.6300 157,350 -0.03(-4.55%)
Feb 03, 2026 0.6500 0.6700 0.6300 0.6600 557,599 +0.05(+8.20%)
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.