Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pure Energy Minerals Ltd (OP: PEMIF )

0.2722 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.0750 0.0750 0.0670 0.0685 44,626 -0.00(-2.14%)
Jan 30, 2019 0.0700 0.0711 0.0680 0.0700 26,609 +0.00(+4.17%)
Jan 29, 2019 0.0780 0.0780 0.0645 0.0672 42,045 -0.00(-0.88%)
Jan 28, 2019 0.0720 0.0720 0.0670 0.0678 79,775 -0.00(-6.61%)
Jan 25, 2019 0.0691 0.0726 0.0691 0.0726 19,200 +0.00(+0.97%)
Jan 24, 2019 0.0720 0.0720 0.0660 0.0719 24,386 +0.00(+1.27%)
Jan 23, 2019 0.0661 0.0725 0.0661 0.0710 75,820 -0.00(-2.74%)
Jan 22, 2019 0.0750 0.0800 0.0660 0.0730 168,929 -0.01(-8.18%)
Jan 18, 2019 0.0725 0.0838 0.0725 0.0795 78,200 +0.00(+1.92%)
Jan 17, 2019 0.0680 0.0820 0.0680 0.0780 105,120 -0.00(-4.88%)
Jan 16, 2019 0.0780 0.0840 0.0780 0.0820 99,000 +0.00(+2.50%)
Jan 15, 2019 0.0900 0.0900 0.0751 0.0800 335,795 -0.01(-15.79%)
Jan 14, 2019 0.1089 0.1089 0.0900 0.0950 163,119 -0.01(-9.52%)
Jan 11, 2019 0.1240 0.1320 0.1033 0.1050 1,053,300 -0.02(-17.06%)
Jan 10, 2019 0.0896 0.1268 0.0894 0.1266 1,873,210 +0.05(+59.25%)
Jan 09, 2019 0.0677 0.0814 0.0620 0.0795 224,679 +0.02(+30.33%)
Jan 08, 2019 0.0560 0.0635 0.0537 0.0610 82,257 +0.01(+11.72%)
Jan 07, 2019 0.0513 0.0546 0.0430 0.0546 132,320 +0.00(+2.06%)
Jan 04, 2019 0.0500 0.0536 0.0481 0.0535 88,400 +0.01(+13.83%)
Jan 03, 2019 0.0420 0.0470 0.0420 0.0470 205,165 +0.00(+7.80%)
Jan 02, 2019 0.0297 0.0453 0.0297 0.0436 440,362 +0.01(+37.11%)
Dec 31, 2018 0.0340 0.0400 0.0315 0.0318 240,900 -0.00(-10.17%)
Dec 28, 2018 0.0330 0.0401 0.0330 0.0354 506,400 -0.00(-6.10%)
Dec 27, 2018 0.0340 0.0418 0.0340 0.0377 151,080 +0.00(+5.60%)
Dec 26, 2018 0.0400 0.0421 0.0300 0.0357 247,065 -0.00(-6.30%)
Dec 24, 2018 0.0364 0.0408 0.0343 0.0381 34,400 -0.00(-6.85%)
Dec 21, 2018 0.0350 0.0409 0.0340 0.0409 76,900 +0.00(+10.54%)
Dec 20, 2018 0.0410 0.0421 0.0348 0.0370 135,491 +0.00(+3.35%)
Dec 19, 2018 0.0380 0.0411 0.0357 0.0358 94,129 -0.01(-14.35%)
Dec 18, 2018 0.0375 0.0422 0.0358 0.0418 134,420 +0.01(+16.11%)
Dec 17, 2018 0.0450 0.0450 0.0360 0.0360 175,199 -0.00(-10.00%)
Dec 14, 2018 0.0410 0.0449 0.0400 0.0400 112,100 -0.00(-2.44%)
Dec 13, 2018 0.0399 0.0420 0.0399 0.0410 203,985 +0.00(+0.00%)
Dec 12, 2018 0.0400 0.0435 0.0400 0.0410 466,336 -0.00(-6.82%)
Dec 11, 2018 0.0500 0.0500 0.0400 0.0440 244,548 -0.01(-11.82%)
Dec 10, 2018 0.0499 0.0509 0.0434 0.0499 290,364 +0.01(+13.93%)
Dec 07, 2018 0.0390 0.0508 0.0390 0.0438 151,900 -0.00(-4.78%)
Dec 06, 2018 0.0469 0.0505 0.0450 0.0460 359,954 -0.00(-8.91%)
Dec 04, 2018 0.0520 0.0520 0.0438 0.0505 310,700 -0.01(-12.63%)
Dec 03, 2018 0.0500 0.0599 0.0499 0.0578 276,355 +0.00(+9.06%)
Nov 30, 2018 0.0570 0.0599 0.0500 0.0530 252,000 -0.01(-8.62%)
Nov 29, 2018 0.0600 0.0650 0.0550 0.0580 185,025 -0.00(-4.13%)
Nov 28, 2018 0.0600 0.0650 0.0587 0.0605 196,392 -0.00(-7.21%)
Nov 27, 2018 0.0619 0.0652 0.0607 0.0652 75,800 -0.00(-4.12%)
Nov 26, 2018 0.0620 0.0730 0.0620 0.0680 298,300 +0.00(+4.45%)
Nov 23, 2018 0.0652 0.0652 0.0651 0.0651 42,900 -0.00(-0.15%)
Nov 21, 2018 0.0652 0.0652 0.0652 0 -0.00(-1.36%)
Nov 20, 2018 0.0671 0.0747 0.0650 0.0661 40,934 -0.01(-8.83%)
Nov 19, 2018 0.0790 0.0790 0.0650 0.0725 20,313 +0.00(+4.17%)
Nov 16, 2018 0.0749 0.0776 0.0640 0.0696 155,200 +0.00(+0.14%)
Nov 15, 2018 0.0750 0.0750 0.0695 0.0695 161,659 -0.00(-0.71%)
Nov 14, 2018 0.0730 0.0748 0.0695 0.0700 74,733 -0.00(-0.14%)
Nov 13, 2018 0.0700 0.0747 0.0700 0.0701 64,442 -0.00(-2.64%)
Nov 12, 2018 0.0700 0.0777 0.0700 0.0720 348,619 -0.00(-6.25%)
Nov 09, 2018 0.0700 0.0798 0.0700 0.0768 32,900 +0.01(+8.17%)
Nov 08, 2018 0.0695 0.0799 0.0695 0.0710 122,053 -0.01(-8.74%)
Nov 07, 2018 0.0750 0.0790 0.0742 0.0778 35,690 +0.00(+4.71%)
Nov 06, 2018 0.0750 0.0778 0.0708 0.0743 104,127 -0.00(-4.13%)
Nov 05, 2018 0.0752 0.0780 0.0700 0.0775 96,390 +0.00(+3.20%)
Nov 02, 2018 0.0789 0.0789 0.0712 0.0751 234,200 -0.00(-6.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.