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, 2022 0.9357 1.050 0.9357 1.000 25,825 +0.08(+8.64%)
Jan 28, 2022 0.9531 0.9606 0.9000 0.9205 16,526 -0.05(-5.49%)
Jan 27, 2022 0.9800 1.000 0.9282 0.9740 42,676 -0.01(-0.78%)
Jan 26, 2022 0.9925 1.070 0.9663 0.9817 104,877 -0.00(-0.34%)
Jan 25, 2022 1.000 1.070 0.9386 0.9850 38,275 -0.01(-0.51%)
Jan 24, 2022 0.9679 1.050 0.8273 0.9900 82,387 -0.08(-7.91%)
Jan 21, 2022 1.190 1.199 1.040 1.075 170,286 -0.12(-10.42%)
Jan 20, 2022 1.250 1.260 1.190 1.200 15,027 -0.04(-3.23%)
Jan 19, 2022 1.180 1.240 1.180 1.240 33,193 +0.06(+5.08%)
Jan 18, 2022 1.200 1.210 1.170 1.180 31,821 -0.02(-1.67%)
Jan 14, 2022 1.200 0 -0.07(-5.55%)
Jan 13, 2022 1.270 1.280 1.240 1.270 22,888 +0.02(+1.64%)
Jan 12, 2022 1.290 1.320 1.230 1.250 16,181 +0.01(+0.93%)
Jan 11, 2022 1.230 1.280 1.216 1.238 24,501 +0.02(+1.93%)
Jan 10, 2022 1.240 1.250 1.200 1.215 80,216 -0.02(-2.02%)
Jan 07, 2022 1.240 1.244 1.200 1.240 45,601 +0.00(+0.00%)
Jan 06, 2022 1.265 1.265 1.240 1.240 15,068 -0.01(-0.80%)
Jan 05, 2022 1.330 1.338 1.250 1.250 32,399 -0.06(-4.32%)
Jan 04, 2022 1.300 1.340 1.290 1.306 25,392 +0.02(+1.67%)
Jan 03, 2022 1.410 1.410 1.250 1.285 27,630 -0.02(-1.15%)
Dec 31, 2021 1.300 1.360 1.260 1.300 15,597 +0.02(+1.56%)
Dec 30, 2021 1.284 1.310 1.280 1.280 21,019 -0.01(-0.78%)
Dec 29, 2021 1.300 1.396 1.280 1.290 10,126 -0.01(-1.15%)
Dec 28, 2021 1.390 1.390 1.260 1.305 13,339 -0.04(-2.61%)
Dec 27, 2021 1.260 1.350 1.260 1.340 13,101 -0.06(-4.29%)
Dec 23, 2021 1.310 1.400 1.290 1.400 27,006 +0.07(+5.26%)
Dec 22, 2021 1.350 1.360 1.322 1.330 6,965 +0.00(+0.00%)
Dec 21, 2021 1.370 1.390 1.300 1.330 5,461 -0.02(-1.48%)
Dec 20, 2021 1.370 1.386 1.290 1.350 24,805 -0.11(-7.50%)
Dec 17, 2021 1.330 1.460 1.320 1.460 51,389 +0.14(+10.57%)
Dec 16, 2021 1.320 1.320 1.261 1.320 3,151 +0.00(+0.23%)
Dec 15, 2021 1.316 1.330 1.290 1.317 13,554 +0.03(+2.09%)
Dec 14, 2021 1.360 1.360 1.275 1.290 32,544 -0.02(-1.56%)
Dec 13, 2021 1.240 1.370 1.240 1.310 23,179 +0.05(+4.01%)
Dec 10, 2021 1.400 1.420 1.260 1.260 33,652 -0.15(-10.64%)
Dec 09, 2021 1.400 1.420 1.370 1.410 4,731 +0.03(+1.95%)
Dec 08, 2021 1.350 1.520 1.350 1.383 6,588 -0.07(-4.62%)
Dec 07, 2021 1.270 1.490 1.270 1.450 48,949 +0.19(+15.08%)
Dec 06, 2021 1.240 1.280 1.180 1.260 58,478 -0.02(-1.56%)
Dec 03, 2021 1.343 1.350 1.200 1.280 85,974 -0.10(-7.25%)
Dec 02, 2021 1.510 1.510 1.360 1.380 34,341 -0.07(-4.50%)
Dec 01, 2021 1.450 1.527 1.370 1.445 37,240 -0.06(-4.30%)
Nov 30, 2021 1.620 1.660 1.350 1.510 151,272 -0.13(-7.86%)
Nov 29, 2021 1.750 1.750 1.636 1.639 24,131 -0.02(-1.31%)
Nov 26, 2021 1.680 1.730 1.621 1.661 20,114 +0.03(+1.87%)
Nov 24, 2021 1.650 1.710 1.620 1.630 19,839 -0.05(-2.98%)
Nov 23, 2021 1.810 1.860 1.680 1.680 36,088 -0.17(-9.19%)
Nov 22, 2021 1.740 1.902 1.650 1.850 77,585 +0.12(+6.94%)
Nov 19, 2021 1.600 1.750 1.600 1.730 56,641 +0.07(+4.22%)
Nov 18, 2021 1.800 1.740 1.660 1.660 54,286 -0.15(-8.29%)
Nov 17, 2021 1.933 1.933 1.800 1.810 45,553 -0.10(-5.24%)
Nov 16, 2021 1.961 1.961 1.827 1.910 49,285 -0.08(-3.92%)
Nov 15, 2021 2.110 2.110 1.893 1.988 56,727 -0.01(-0.60%)
Nov 12, 2021 1.960 2.090 1.960 2.000 80,363 -0.03(-1.47%)
Nov 11, 2021 2.000 2.070 1.980 2.030 87,044 +0.05(+2.52%)
Nov 10, 2021 1.905 1.980 61,449 +0.07(+3.92%)
Nov 09, 2021 1.810 2.090 1.807 1.905 133,125 +0.10(+5.38%)
Nov 08, 2021 1.790 1.861 1.690 1.808 98,528 +0.12(+7.16%)
Nov 05, 2021 1.880 1.880 1.620 1.687 57,510 -0.11(-6.15%)
Nov 04, 2021 1.788 1.890 1.740 1.798 44,074 +0.04(+2.14%)
Nov 03, 2021 1.640 1.771 1.639 1.760 41,799 +0.11(+6.67%)
Nov 02, 2021 1.630 1.670 1.560 1.650 18,675 +0.03(+2.07%)
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.