Stuttgart - Delayed Quote EUR

Purepoint Uranium Group Inc (P5X.SG)

Compare
0.0170 0.0000 (0.00%)
At close: October 24 at 9:20 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 0.0150 0.0200 0.0150 0.0170 0.0170 -
Oct 23, 2024 0.0185 0.0185 0.0170 0.0170 0.0170 -
Oct 22, 2024 0.0170 0.0170 0.0150 0.0170 0.0170 50,000
Oct 21, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Oct 18, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Oct 17, 2024 0.0115 0.0135 0.0115 0.0135 0.0135 -
Oct 16, 2024 0.0115 0.0135 0.0115 0.0135 0.0135 -
Oct 15, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 -
Oct 14, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 -
Oct 11, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 -
Oct 10, 2024 0.0165 0.0165 0.0115 0.0115 0.0115 30,000
Oct 9, 2024 0.0165 0.0165 0.0165 0.0165 0.0165 -
Oct 8, 2024 0.0165 0.0165 0.0165 0.0165 0.0165 -
Oct 7, 2024 0.0165 0.0165 0.0165 0.0165 0.0165 -
Oct 4, 2024 0.0165 0.0200 0.0165 0.0200 0.0200 7,030
Oct 3, 2024 0.0165 0.0165 0.0165 0.0165 0.0165 -
Oct 2, 2024 0.0165 0.0170 0.0165 0.0170 0.0170 11,000
Oct 1, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 -
Sep 30, 2024 0.0155 0.0220 0.0155 0.0220 0.0220 7,500
Sep 27, 2024 0.0155 0.0155 0.0155 0.0155 0.0155 -
Sep 26, 2024 0.0155 0.0230 0.0155 0.0230 0.0230 25,000
Sep 25, 2024 0.0155 0.0155 0.0155 0.0155 0.0155 -
Sep 24, 2024 0.0155 0.0215 0.0155 0.0215 0.0215 30,000
Sep 23, 2024 0.0155 0.0155 0.0155 0.0155 0.0155 -
Sep 20, 2024 0.0155 0.0155 0.0155 0.0155 0.0155 -
Sep 19, 2024 0.0155 0.0155 0.0155 0.0155 0.0155 -
Sep 18, 2024 0.0155 0.0155 0.0155 0.0155 0.0155 -
Sep 17, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 -
Sep 16, 2024 0.0115 0.0115 0.0100 0.0100 0.0100 -
Sep 13, 2024 0.0115 0.0220 0.0115 0.0115 0.0115 100,000
Sep 12, 2024 0.0115 0.0135 0.0100 0.0100 0.0100 -
Sep 11, 2024 0.0115 0.0135 0.0115 0.0135 0.0135 -
Sep 10, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 -
Sep 9, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 -
Sep 6, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 -
Sep 5, 2024 0.0115 0.0115 0.0100 0.0100 0.0100 -
Sep 4, 2024 0.0115 0.0115 0.0100 0.0100 0.0100 -
Sep 3, 2024 0.0115 0.0135 0.0100 0.0100 0.0100 -
Sep 2, 2024 0.0120 0.0120 0.0115 0.0115 0.0115 -
Aug 30, 2024 0.0115 0.0135 0.0115 0.0135 0.0135 -
Aug 29, 2024 0.0115 0.0135 0.0115 0.0135 0.0135 -
Aug 28, 2024 0.0115 0.0135 0.0115 0.0135 0.0135 -
Aug 27, 2024 0.0200 0.0200 0.0100 0.0135 0.0135 1,000
Aug 26, 2024 0.0115 0.0135 0.0100 0.0100 0.0100 -
Aug 23, 2024 0.0115 0.0190 0.0115 0.0135 0.0135 50,000
Aug 22, 2024 0.0115 0.0115 0.0100 0.0100 0.0100 -
Aug 21, 2024 0.0115 0.0135 0.0100 0.0100 0.0100 -
Aug 20, 2024 0.0150 0.0150 0.0130 0.0130 0.0130 -
Aug 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 16, 2024 0.0150 0.0150 0.0135 0.0150 0.0150 -
Aug 15, 2024 0.0150 0.0150 0.0135 0.0135 0.0135 -
Aug 14, 2024 0.0145 0.0165 0.0135 0.0135 0.0135 -
Aug 13, 2024 0.0150 0.0165 0.0150 0.0150 0.0150 -
Aug 12, 2024 0.0185 0.0185 0.0165 0.0165 0.0165 -
Aug 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 8, 2024 0.0150 0.0165 0.0150 0.0165 0.0165 -
Aug 7, 2024 0.0150 0.0165 0.0150 0.0150 0.0150 -
Aug 6, 2024 0.0150 0.0165 0.0150 0.0150 0.0150 -
Aug 5, 2024 0.0150 0.0150 0.0145 0.0145 0.0145 -
Aug 2, 2024 0.0150 0.0165 0.0150 0.0165 0.0165 -
Aug 1, 2024 0.0185 0.0185 0.0170 0.0170 0.0170 -
Jul 31, 2024 0.0185 0.0285 0.0170 0.0170 0.0170 1,500
Jul 30, 2024 0.0215 0.0215 0.0165 0.0165 0.0165 -
Jul 29, 2024 0.0130 0.0135 0.0130 0.0135 0.0135 -
Jul 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 25, 2024 0.0130 0.0135 0.0130 0.0135 0.0135 -
Jul 24, 2024 0.0130 0.0135 0.0130 0.0135 0.0135 -
Jul 23, 2024 0.0130 0.0135 0.0130 0.0135 0.0135 -
Jul 22, 2024 0.0130 0.0135 0.0130 0.0135 0.0135 -
Jul 19, 2024 0.0150 0.0150 0.0135 0.0135 0.0135 -
Jul 18, 2024 0.0150 0.0150 0.0135 0.0135 0.0135 -
Jul 17, 2024 0.0150 0.0150 0.0135 0.0135 0.0135 50,000
Jul 16, 2024 0.0150 0.0150 0.0135 0.0135 0.0135 -
Jul 15, 2024 0.0150 0.0150 0.0135 0.0135 0.0135 -
Jul 12, 2024 0.0155 0.0170 0.0155 0.0170 0.0170 -
Jul 11, 2024 0.0155 0.0170 0.0150 0.0170 0.0170 -
Jul 10, 2024 0.0155 0.0170 0.0135 0.0135 0.0135 -
Jul 9, 2024 0.0185 0.0185 0.0170 0.0170 0.0170 -
Jul 8, 2024 0.0185 0.0185 0.0170 0.0170 0.0170 -
Jul 5, 2024 0.0190 0.0190 0.0170 0.0170 0.0170 -
Jul 4, 2024 0.0190 0.0190 0.0170 0.0170 0.0170 -
Jul 3, 2024 0.0155 0.0155 0.0135 0.0135 0.0135 -
Jul 2, 2024 0.0155 0.0170 0.0140 0.0140 0.0140 -
Jul 1, 2024 0.0155 0.0155 0.0130 0.0130 0.0130 -
Jun 28, 2024 0.0155 0.0155 0.0140 0.0140 0.0140 -
Jun 27, 2024 0.0155 0.0235 0.0140 0.0235 0.0235 1,000
Jun 26, 2024 0.0155 0.0155 0.0140 0.0140 0.0140 -
Jun 25, 2024 0.0120 0.0140 0.0120 0.0140 0.0140 -
Jun 24, 2024 0.0155 0.0155 0.0140 0.0140 0.0140 -
Jun 21, 2024 0.0155 0.0155 0.0155 0.0155 0.0155 -
Jun 20, 2024 0.0155 0.0155 0.0140 0.0140 0.0140 -
Jun 19, 2024 0.0155 0.0155 0.0135 0.0135 0.0135 -
Jun 18, 2024 0.0200 0.0200 0.0120 0.0135 0.0135 -
Jun 17, 2024 0.0200 0.0255 0.0135 0.0135 0.0135 10,000
Jun 14, 2024 0.0200 0.0200 0.0135 0.0155 0.0155 -
Jun 13, 2024 0.0200 0.0200 0.0135 0.0135 0.0135 -
Jun 12, 2024 0.0200 0.0200 0.0135 0.0135 0.0135 -
Jun 11, 2024 0.0200 0.0200 0.0135 0.0135 0.0135 -
Jun 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 5, 2024 0.0220 0.0220 0.0200 0.0200 0.0200 -
Jun 4, 2024 0.0220 0.0220 0.0170 0.0170 0.0170 -
Jun 3, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
May 31, 2024 0.0220 0.0220 0.0170 0.0170 0.0170 -
May 30, 2024 0.0220 0.0220 0.0170 0.0170 0.0170 -
May 29, 2024 0.0200 0.0290 0.0170 0.0170 0.0170 6,369
May 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 27, 2024 0.0200 0.0205 0.0200 0.0205 0.0205 -
May 24, 2024 0.0200 0.0205 0.0200 0.0205 0.0205 -
May 23, 2024 0.0220 0.0220 0.0200 0.0205 0.0205 -
May 22, 2024 0.0220 0.0220 0.0185 0.0220 0.0220 -
May 21, 2024 0.0200 0.0205 0.0200 0.0205 0.0205 -
May 20, 2024 0.0245 0.0245 0.0200 0.0200 0.0200 -
May 17, 2024 0.0230 0.0305 0.0170 0.0205 0.0205 2,000
May 16, 2024 0.0230 0.0230 0.0170 0.0170 0.0170 -
May 15, 2024 0.0230 0.0230 0.0170 0.0170 0.0170 -
May 14, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
May 13, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 3,000
May 10, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
May 9, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
May 8, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
May 7, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
May 6, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
May 3, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
May 2, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Apr 30, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 29, 2024 0.0250 0.0250 0.0205 0.0205 0.0205 120
Apr 26, 2024 0.0250 0.0250 0.0205 0.0205 0.0205 -
Apr 25, 2024 0.0250 0.0250 0.0205 0.0205 0.0205 -
Apr 24, 2024 0.0230 0.0250 0.0205 0.0205 0.0205 -
Apr 23, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Apr 22, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Apr 19, 2024 0.0255 0.0255 0.0255 0.0255 0.0255 -
Apr 18, 2024 0.0255 0.0255 0.0240 0.0240 0.0240 -
Apr 17, 2024 0.0255 0.0255 0.0255 0.0255 0.0255 -
Apr 16, 2024 0.0290 0.0290 0.0240 0.0240 0.0240 -
Apr 15, 2024 0.0290 0.0290 0.0275 0.0275 0.0275 -
Apr 12, 2024 0.0290 0.0290 0.0275 0.0275 0.0275 -
Apr 11, 2024 0.0255 0.0255 0.0255 0.0255 0.0255 -
Apr 10, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Apr 9, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Apr 8, 2024 0.0290 0.0290 0.0270 0.0270 0.0270 -
Apr 5, 2024 0.0255 0.0275 0.0255 0.0275 0.0275 -
Apr 4, 2024 0.0290 0.0390 0.0275 0.0275 0.0275 5,000
Apr 3, 2024 0.0260 0.0275 0.0255 0.0275 0.0275 -
Apr 2, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Mar 28, 2024 0.0256 0.0276 0.0256 0.0276 0.0276 -
Mar 27, 2024 0.0290 0.0290 0.0274 0.0276 0.0276 -
Mar 26, 2024 0.0256 0.0274 0.0256 0.0256 0.0256 -
Mar 25, 2024 0.0290 0.0290 0.0274 0.0274 0.0274 -
Mar 22, 2024 0.0256 0.0274 0.0256 0.0274 0.0274 -
Mar 21, 2024 0.0256 0.0276 0.0256 0.0276 0.0276 -
Mar 20, 2024 0.0288 0.0288 0.0272 0.0274 0.0274 -
Mar 19, 2024 0.0256 0.0274 0.0256 0.0274 0.0274 -
Mar 18, 2024 0.0254 0.0274 0.0254 0.0274 0.0274 -
Mar 15, 2024 0.0256 0.0274 0.0256 0.0274 0.0274 -
Mar 14, 2024 0.0254 0.0274 0.0254 0.0274 0.0274 -
Mar 13, 2024 0.0254 0.0274 0.0254 0.0274 0.0274 -
Mar 12, 2024 0.0254 0.0274 0.0254 0.0274 0.0274 -
Mar 11, 2024 0.0288 0.0288 0.0274 0.0274 0.0274 -
Mar 8, 2024 0.0290 0.0290 0.0274 0.0274 0.0274 -
Mar 7, 2024 0.0322 0.0322 0.0308 0.0308 0.0308 -
Mar 6, 2024 0.0322 0.0390 0.0322 0.0390 0.0390 10,000
Mar 5, 2024 0.0322 0.0322 0.0274 0.0274 0.0274 -
Mar 4, 2024 0.0290 0.0400 0.0290 0.0400 0.0400 129,548
Mar 1, 2024 0.0290 0.0290 0.0276 0.0276 0.0276 -
Feb 29, 2024 0.0324 0.0324 0.0310 0.0310 0.0310 -
Feb 28, 2024 0.0290 0.0310 0.0290 0.0310 0.0310 -
Feb 27, 2024 0.0290 0.0310 0.0290 0.0310 0.0310 -
Feb 26, 2024 0.0308 0.0308 0.0308 0.0308 0.0308 -
Feb 23, 2024 0.0292 0.0312 0.0292 0.0312 0.0312 -
Feb 22, 2024 0.0292 0.0312 0.0292 0.0312 0.0312 -
Feb 21, 2024 0.0326 0.0326 0.0326 0.0326 0.0326 -
Feb 20, 2024 0.0328 0.0328 0.0310 0.0310 0.0310 -
Feb 19, 2024 0.0428 0.0428 0.0328 0.0428 0.0428 19,000
Feb 16, 2024 0.0328 0.0348 0.0312 0.0312 0.0312 -
Feb 15, 2024 0.0328 0.0348 0.0314 0.0348 0.0348 -
Feb 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 12, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 179,205
Feb 9, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 30,000
Feb 8, 2024 0.0450 0.0480 0.0450 0.0480 0.0480 50,000
Feb 7, 2024 0.0450 0.0460 0.0450 0.0460 0.0460 10,000
Feb 6, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 50,000
Feb 5, 2024 0.0500 0.0500 0.0450 0.0450 0.0450 30,000
Feb 2, 2024 0.0450 0.0496 0.0450 0.0496 0.0496 28,500
Feb 1, 2024 0.0362 0.0478 0.0362 0.0478 0.0478 230,000
Jan 31, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 30, 2024 0.0346 0.0346 0.0346 0.0346 0.0346 -
Jan 29, 2024 0.0362 0.0362 0.0348 0.0348 0.0348 -
Jan 26, 2024 0.0362 0.0362 0.0344 0.0346 0.0346 -
Jan 25, 2024 0.0358 0.0358 0.0344 0.0344 0.0344 -
Jan 24, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Jan 23, 2024 0.0392 0.0394 0.0346 0.0346 0.0346 -
Jan 22, 2024 0.0394 0.0394 0.0360 0.0378 0.0378 25,000
Jan 19, 2024 0.0392 0.0394 0.0392 0.0394 0.0394 -
Jan 18, 2024 0.0392 0.0412 0.0378 0.0412 0.0412 -
Jan 17, 2024 0.0426 0.0526 0.0410 0.0412 0.0412 19,000
Jan 16, 2024 0.0460 0.0462 0.0412 0.0412 0.0412 -
Jan 15, 2024 0.0412 0.0506 0.0412 0.0506 0.0506 10,000
Jan 12, 2024 0.0290 0.0440 0.0290 0.0440 0.0440 60,000
Jan 11, 2024 0.0324 0.0324 0.0310 0.0310 0.0310 -
Jan 10, 2024 0.0292 0.0310 0.0292 0.0310 0.0310 -
Jan 9, 2024 0.0292 0.0310 0.0292 0.0310 0.0310 -
Jan 8, 2024 0.0292 0.0390 0.0290 0.0310 0.0310 20,000
Jan 5, 2024 0.0326 0.0326 0.0310 0.0312 0.0312 -
Jan 4, 2024 0.0326 0.0326 0.0310 0.0310 0.0310 -
Jan 3, 2024 0.0326 0.0328 0.0310 0.0310 0.0310 -
Jan 2, 2024 0.0292 0.0408 0.0278 0.0408 0.0408 32,500
Dec 29, 2023 0.0274 0.0274 0.0274 0.0274 0.0274 -
Dec 28, 2023 0.0290 0.0290 0.0276 0.0276 0.0276 -
Dec 27, 2023 0.0292 0.0310 0.0276 0.0276 0.0276 -
Dec 22, 2023 0.0292 0.0312 0.0292 0.0312 0.0312 9,000
Dec 21, 2023 0.0292 0.0292 0.0292 0.0292 0.0292 -
Dec 20, 2023 0.0292 0.0292 0.0292 0.0292 0.0292 -
Dec 19, 2023 0.0292 0.0310 0.0290 0.0310 0.0310 -
Dec 18, 2023 0.0326 0.0346 0.0310 0.0310 0.0310 -
Dec 15, 2023 0.0324 0.0346 0.0324 0.0346 0.0346 -
Dec 14, 2023 0.0324 0.0342 0.0324 0.0342 0.0342 -
Dec 13, 2023 0.0290 0.0344 0.0290 0.0342 0.0342 -
Dec 12, 2023 0.0326 0.0326 0.0310 0.0310 0.0310 -
Dec 11, 2023 0.0292 0.0312 0.0292 0.0312 0.0312 -
Dec 8, 2023 0.0324 0.0346 0.0324 0.0346 0.0346 -
Dec 7, 2023 0.0326 0.0326 0.0310 0.0310 0.0310 -
Dec 6, 2023 0.0326 0.0326 0.0310 0.0310 0.0310 -
Dec 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 1, 2023 0.0288 0.0300 0.0288 0.0300 0.0300 -
Nov 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 28, 2023 0.0300 0.0350 0.0300 0.0350 0.0350 280,000
Nov 27, 2023 0.0318 0.0366 0.0304 0.0304 0.0304 10,000
Nov 24, 2023 0.0300 0.0386 0.0300 0.0386 0.0386 10,000
Nov 23, 2023 0.0252 0.0366 0.0252 0.0366 0.0366 285,347
Nov 22, 2023 0.0284 0.0284 0.0270 0.0270 0.0270 -
Nov 21, 2023 0.0262 0.0400 0.0262 0.0400 0.0400 135,700
Nov 20, 2023 0.0250 0.0266 0.0250 0.0266 0.0266 -
Nov 17, 2023 0.0252 0.0268 0.0234 0.0234 0.0234 -
Nov 16, 2023 0.0218 0.0234 0.0218 0.0234 0.0234 -
Nov 15, 2023 0.0220 0.0238 0.0220 0.0236 0.0236 -
Nov 14, 2023 0.0220 0.0336 0.0220 0.0236 0.0236 5,000
Nov 13, 2023 0.0220 0.0238 0.0220 0.0238 0.0238 -
Nov 10, 2023 0.0222 0.0238 0.0222 0.0238 0.0238 -
Nov 9, 2023 0.0222 0.0238 0.0222 0.0238 0.0238 -
Nov 8, 2023 0.0256 0.0256 0.0238 0.0238 0.0238 -
Nov 7, 2023 0.0290 0.0290 0.0256 0.0256 0.0256 -
Nov 6, 2023 0.0256 0.0256 0.0256 0.0256 0.0256 -
Nov 3, 2023 0.0292 0.0292 0.0258 0.0274 0.0274 -
Nov 2, 2023 0.0256 0.0276 0.0256 0.0276 0.0276 -
Nov 1, 2023 0.0256 0.0276 0.0234 0.0258 0.0258 -
Oct 31, 2023 0.0300 0.0300 0.0232 0.0236 0.0236 -
Oct 30, 2023 0.0300 0.0340 0.0232 0.0340 0.0340 10,000
Oct 27, 2023 0.0300 0.0300 0.0232 0.0232 0.0232 -
Oct 26, 2023 0.0300 0.0300 0.0248 0.0300 0.0300 -
Oct 25, 2023 0.0300 0.0300 0.0234 0.0234 0.0234 -
Oct 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -

Related Tickers