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 )

0.2396 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 23, 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, 2020 0.0240 0.0342 0.0240 0.0342 108,500 -0.00(-0.29%)
Jan 30, 2020 0.0366 0.0366 0.0343 0.0343 14,000 -0.00(-0.58%)
Jan 29, 2020 0.0400 0.0400 0.0330 0.0345 137,067 -0.00(-2.82%)
Jan 28, 2020 0.0310 0.0361 0.0310 0.0355 103,120 -0.00(-0.28%)
Jan 27, 2020 0.0357 0.0357 0.0310 0.0356 47,590 -0.00(-0.28%)
Jan 24, 2020 0.0370 0.0370 0.0310 0.0357 148,500 +0.00(+0.28%)
Jan 23, 2020 0.0310 0.0368 0.0300 0.0356 115,482 -0.00(-0.56%)
Jan 22, 2020 0.0383 0.0400 0.0310 0.0358 287,722 -0.00(-10.50%)
Jan 21, 2020 0.0333 0.0413 0.0333 0.0400 149,575 +0.00(+3.63%)
Jan 17, 2020 0.0380 0.0395 0.0350 0.0386 116,200 +0.00(+0.26%)
Jan 16, 2020 0.0333 0.0395 0.0333 0.0385 45,620 +0.00(+10.00%)
Jan 15, 2020 0.0380 0.0385 0.0350 0.0350 21,541 -0.00(-8.62%)
Jan 14, 2020 0.0320 0.0394 0.0320 0.0383 45,752 -0.00(-1.54%)
Jan 13, 2020 0.0325 0.0404 0.0319 0.0389 68,460 +0.00(+14.41%)
Jan 10, 2020 0.0320 0.0421 0.0320 0.0340 229,600 +0.00(+2.72%)
Jan 09, 2020 0.0331 0.0366 0.0331 0.0331 73,091 -0.01(-17.04%)
Jan 08, 2020 0.0440 0.0440 0.0355 0.0399 185,007 +0.00(+2.31%)
Jan 07, 2020 0.0225 0.0400 0.0225 0.0390 93,650 +0.01(+30.00%)
Jan 06, 2020 0.0312 0.0325 0.0290 0.0300 166,208 +0.00(+0.00%)
Jan 03, 2020 0.0250 0.0325 0.0250 0.0300 29,300 -0.00(-8.54%)
Jan 02, 2020 0.0315 0.0330 0.0256 0.0328 169,196 +0.00(+9.33%)
Dec 31, 2019 0.0250 0.0300 0.0250 0.0300 203,900 +0.00(+10.29%)
Dec 30, 2019 0.0279 0.0300 0.0258 0.0272 118,101 -0.01(-17.07%)
Dec 27, 2019 0.0260 0.0328 0.0260 0.0328 158,500 +0.00(+9.33%)
Dec 26, 2019 0.0270 0.0318 0.0270 0.0300 245,461 +0.00(+3.81%)
Dec 24, 2019 0.0260 0.0317 0.0260 0.0289 19,100 -0.00(-0.34%)
Dec 23, 2019 0.0255 0.0360 0.0255 0.0290 61,350 -0.00(-4.29%)
Dec 20, 2019 0.0330 0.0330 0.0260 0.0303 225,400 +0.00(+15.21%)
Dec 19, 2019 0.0265 0.0318 0.0260 0.0263 34,250 -0.00(-2.59%)
Dec 18, 2019 0.0252 0.0308 0.0252 0.0270 74,864 -0.00(-3.57%)
Dec 17, 2019 0.0250 0.0300 0.0250 0.0280 63,000 +0.00(+0.00%)
Dec 16, 2019 0.0301 0.0319 0.0280 0.0280 173,000 -0.00(-6.67%)
Dec 13, 2019 0.0300 0.0320 0.0300 0.0300 107,400 -0.00(-3.23%)
Dec 12, 2019 0.0255 0.0319 0.0255 0.0310 89,190 -0.00(-3.13%)
Dec 11, 2019 0.0254 0.0320 0.0254 0.0320 98,356 +0.00(+3.23%)
Dec 10, 2019 0.0241 0.0321 0.0241 0.0310 134,206 +0.00(+3.33%)
Dec 09, 2019 0.0253 0.0321 0.0253 0.0300 18,715 -0.00(-3.54%)
Dec 06, 2019 0.0252 0.0321 0.0252 0.0311 47,900 +0.00(+5.42%)
Dec 05, 2019 0.0252 0.0323 0.0252 0.0295 105,753 -0.00(-1.67%)
Dec 04, 2019 0.0252 0.0312 0.0252 0.0300 154,200 -0.00(-0.33%)
Dec 03, 2019 0.0300 0.0310 0.0280 0.0301 384,968 +0.00(+0.33%)
Dec 02, 2019 0.0360 0.0360 0.0300 0.0300 250,100 -0.00(-7.41%)
Nov 29, 2019 0.0350 0.0350 0.0322 0.0324 72,500 +0.00(+8.00%)
Nov 27, 2019 0.0300 0.0312 0.0300 0.0300 36,300 +0.00(+0.00%)
Nov 26, 2019 0.0252 0.0324 0.0252 0.0300 134,600 +0.00(+0.00%)
Nov 25, 2019 0.0300 0.0319 0.0252 0.0300 71,602 -0.00(-7.69%)
Nov 22, 2019 0.0320 0.0325 0.0283 0.0325 126,200 +0.00(+8.33%)
Nov 21, 2019 0.0326 0.0326 0.0283 0.0300 61,565 -0.00(-3.23%)
Nov 20, 2019 0.0244 0.0310 0.0244 0.0310 24,000 +0.00(+0.00%)
Nov 19, 2019 0.0314 0.0328 0.0300 0.0310 31,500 +0.00(+8.77%)
Nov 18, 2019 0.0263 0.0314 0.0263 0.0285 43,460 -0.00(-5.00%)
Nov 15, 2019 0.0314 0.0314 0.0300 0.0300 50,800 +0.00(+0.00%)
Nov 14, 2019 0.0350 0.0360 0.0300 0.0300 31,196 -0.00(-11.76%)
Nov 13, 2019 0.0300 0.0340 0.0300 0.0340 71,186 +0.00(+13.33%)
Nov 12, 2019 0.0323 0.0325 0.0300 0.0300 145,614 -0.00(-3.23%)
Nov 11, 2019 0.0251 0.0335 0.0251 0.0310 55,214 -0.00(-11.43%)
Nov 08, 2019 0.0360 0.0360 0.0300 0.0350 72,700 -0.00(-2.78%)
Nov 07, 2019 0.0330 0.0360 0.0330 0.0360 32,500 -0.00(-2.17%)
Nov 06, 2019 0.0368 0.0368 0.0300 0.0368 73,250 +0.00(+14.29%)
Nov 05, 2019 0.0369 0.0369 0.0320 0.0322 13,015 +0.00(+0.62%)
Nov 04, 2019 0.0336 0.0399 0.0320 0.0320 304,455 -0.00(-3.32%)
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.