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, 2023 0.4100 0.4133 0.4100 0.4133 32,888 +0.01(+1.95%)
Jan 30, 2023 0.4150 0.4167 0.4050 0.4054 11,050 -0.00(-0.56%)
Jan 27, 2023 0.4400 0.4400 0.4076 0.4077 9,980 -0.03(-6.60%)
Jan 26, 2023 0.4010 0.4365 0.4010 0.4365 16,441 +0.00(+0.00%)
Jan 25, 2023 0.4863 0.4863 0.4196 0.4365 23,726 -0.05(-10.24%)
Jan 24, 2023 0.3980 0.4863 0.3642 0.4863 33,105 +0.13(+37.76%)
Jan 23, 2023 0.3336 0.3530 0.3336 0.3530 26,099 +0.02(+7.49%)
Jan 20, 2023 0.3210 0.3510 0.3210 0.3284 8,577 +0.01(+2.31%)
Jan 19, 2023 0.3300 0.3300 0.3169 0.3210 8,811 +0.01(+2.29%)
Jan 18, 2023 0.3060 0.3143 0.3060 0.3138 11,641 +0.01(+2.55%)
Jan 17, 2023 0.2700 0.3225 0.2700 0.3060 8,141 -0.01(-2.05%)
Jan 13, 2023 0.2800 0.3322 0.2800 0.3124 60,368 +0.01(+4.13%)
Jan 12, 2023 0.2620 0.3000 0.2620 0.3000 66,616 +0.04(+14.50%)
Jan 11, 2023 0.2600 0.2669 0.2510 0.2620 101,719 +0.01(+4.38%)
Jan 10, 2023 0.2530 0.2600 0.2462 0.2510 83,527 +0.02(+7.54%)
Jan 09, 2023 0.2100 0.2590 0.2100 0.2334 239,266 -0.02(-6.04%)
Jan 06, 2023 0.2600 0.2600 0.2381 0.2484 27,999 -0.01(-4.46%)
Jan 05, 2023 0.2560 0.2600 0.2305 0.2600 20,347 +0.00(+0.00%)
Jan 04, 2023 0.2670 0.2700 0.2560 0.2600 169,869 -0.01(-3.70%)
Jan 03, 2023 0.2662 0.3091 0.2653 0.2700 36,197 -0.01(-3.91%)
Dec 30, 2022 0.2710 0.2860 0.2564 0.2810 54,592 +0.03(+10.07%)
Dec 29, 2022 0.2340 0.2600 0.2301 0.2553 76,750 -0.02(-8.17%)
Dec 28, 2022 0.2620 0.2894 0.2332 0.2780 74,779 +0.01(+1.94%)
Dec 27, 2022 0.2530 0.2897 0.2530 0.2727 30,546 +0.01(+5.74%)
Dec 23, 2022 0.3056 0.3056 0.2500 0.2579 78,963 -0.04(-14.40%)
Dec 22, 2022 0.3181 0.3181 0.2960 0.3013 23,465 -0.02(-7.03%)
Dec 21, 2022 0.3400 0.3400 0.2898 0.3241 29,043 -0.01(-1.79%)
Dec 20, 2022 0.3251 0.3646 0.3210 0.3300 6,880 -0.04(-10.35%)
Dec 19, 2022 0.3280 0.3681 0.3280 0.3681 19,290 +0.00(+0.41%)
Dec 16, 2022 0.3500 0.3700 0.3500 0.3666 3,921 -0.03(-7.87%)
Dec 15, 2022 0.3916 0.3979 0.3912 0.3979 1,416 -0.02(-3.96%)
Dec 14, 2022 0.4225 0.4350 0.3880 0.4143 34,927 -0.01(-2.66%)
Dec 13, 2022 0.4256 0.4256 0.4256 0.4256 2,291 +0.00(+0.95%)
Dec 12, 2022 0.4063 0.4216 0.4063 0.4216 1,865 -0.01(-2.11%)
Dec 09, 2022 0.4315 0.4479 0.4307 0.4307 2,031 +0.01(+2.79%)
Dec 08, 2022 0.4023 0.4190 0.4023 0.4190 20,562 +0.01(+2.80%)
Dec 07, 2022 0.3920 0.4120 0.3790 0.4076 15,986 +0.01(+3.48%)
Dec 06, 2022 0.4000 0.4000 0.3939 0.3939 49,312 +0.01(+1.76%)
Dec 05, 2022 0.4010 0.4094 0.3730 0.3871 25,330 -0.02(-5.59%)
Dec 02, 2022 0.4100 0.4175 0.4100 0.4100 8,810 -0.01(-2.22%)
Dec 01, 2022 0.4042 0.4193 0.4042 0.4193 949 +0.02(+4.82%)
Nov 30, 2022 0.4404 0.4404 0.4000 0.4000 6,554 -0.02(-5.66%)
Nov 29, 2022 0.3888 0.4400 0.3888 0.4240 6,430 +0.04(+10.70%)
Nov 28, 2022 0.3889 0.3889 0.3830 0.3830 1,615 -0.02(-4.25%)
Nov 23, 2022 0.4000 0 -0.00(-0.10%)
Nov 22, 2022 0.3881 0.4170 0.3881 0.4004 14,747 -0.01(-3.07%)
Nov 21, 2022 0.4000 0.4131 0.4000 0.4131 1,282 +0.01(+3.27%)
Nov 17, 2022 0.4000 8 -0.01(-2.63%)
Nov 16, 2022 0.4123 0.4200 0.4108 0.4108 11,554 -0.01(-3.34%)
Nov 15, 2022 0.4170 0.4250 0.4170 0.4250 4,189 +0.02(+4.94%)
Nov 11, 2022 0.4050 1,033 +0.02(+4.11%)
Nov 10, 2022 0.3842 0.4050 0.3830 0.3890 9,634 +0.01(+1.81%)
Nov 09, 2022 0.3913 0.3913 0.3821 0.3821 1,567 -0.01(-2.13%)
Nov 08, 2022 0.4099 0.4099 0.3904 0.3904 5,521 -0.00(-0.64%)
Nov 07, 2022 0.3862 0.4000 0.3700 0.3929 11,165 -0.01(-1.77%)
Nov 04, 2022 0.3931 0.4100 0.3900 0.4000 13,954 +0.02(+5.26%)
Nov 03, 2022 0.3640 0.4198 0.3640 0.3800 27,124 +0.01(+2.70%)
Nov 02, 2022 0.3440 0.3815 0.3440 0.3700 6,735 +0.01(+2.21%)
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.