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 )

0.2400 +0.0004 (+0.17%)
Streaming Delayed Price Updated: 12:29 PM EDT, May 24, 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 (%)
Nov 30, 2023 0.3653 0.3767 0.3490 0.3490 4,254 -0.06(-14.88%)
Nov 29, 2023 0.4005 0.4100 0.3799 0.4100 5,145 +0.02(+4.41%)
Nov 28, 2023 0.3470 0.3930 0.3470 0.3927 13,400 +0.01(+2.53%)
Nov 27, 2023 0.3551 0.3830 0.3551 0.3830 7,995 -0.01(-1.29%)
Nov 24, 2023 0.3401 0.3880 0.3401 0.3880 6,794 +0.02(+4.86%)
Nov 22, 2023 0.3520 0.3700 0.3500 0.3700 8,444 +0.01(+3.47%)
Nov 21, 2023 0.3634 0.3652 0.3410 0.3576 19,536 -0.01(-3.27%)
Nov 20, 2023 0.3456 0.4100 0.3456 0.3697 4,665 +0.02(+6.57%)
Nov 17, 2023 0.3300 0.3579 0.3300 0.3469 14,549 +0.01(+3.37%)
Nov 16, 2023 0.3300 0.3646 0.3074 0.3356 61,177 -0.01(-2.36%)
Nov 15, 2023 0.3620 0.3760 0.3287 0.3437 301,010 -0.02(-5.84%)
Nov 14, 2023 0.4000 0.4000 0.3500 0.3650 84,686 -0.03(-6.46%)
Nov 13, 2023 0.4000 0.4151 0.3800 0.3902 40,209 -0.04(-8.47%)
Nov 10, 2023 0.4696 0.4750 0.4200 0.4263 26,271 -0.04(-9.18%)
Nov 09, 2023 0.4200 0.4766 0.4200 0.4694 12,300 +0.03(+7.93%)
Nov 08, 2023 0.4201 0.4495 0.4200 0.4349 7,452 +0.02(+4.37%)
Nov 07, 2023 0.4179 0.4589 0.4167 0.4167 1,706 +0.00(+0.14%)
Nov 06, 2023 0.4115 0.4326 0.4052 0.4161 7,943 -0.02(-4.50%)
Nov 03, 2023 0.4020 0.4492 0.4020 0.4357 10,742 +0.01(+1.33%)
Nov 02, 2023 0.4500 0.4500 0.4125 0.4300 24,400 +0.04(+10.26%)
Nov 01, 2023 0.4530 0.4946 0.3123 0.3900 220,928 -0.14(-26.42%)
Oct 31, 2023 0.5250 0.5300 0.4720 0.5300 7,961 +0.00(+0.21%)
Oct 30, 2023 0.5500 0.5625 0.5184 0.5289 27,033 -0.03(-5.55%)
Oct 27, 2023 0.5500 0.5961 0.5500 0.5600 15,865 -0.02(-3.45%)
Oct 26, 2023 0.5800 0.5800 0.5791 0.5800 3,194 -0.03(-4.92%)
Oct 25, 2023 0.5840 0.6100 0.5673 0.6100 5,701 +0.00(+0.49%)
Oct 24, 2023 0.5890 0.6070 0.5760 0.6070 18,347 +0.00(+0.41%)
Oct 23, 2023 0.6285 0.6285 0.6045 0.6045 1,527 +0.00(+0.75%)
Oct 20, 2023 0.6020 0.6200 0.5940 0.6000 14,058 -0.02(-3.23%)
Oct 19, 2023 0.6327 0.6327 0.5890 0.6200 20,550 -0.01(-1.20%)
Oct 18, 2023 0.6109 0.6275 0.6100 0.6275 4,223 -0.04(-5.89%)
Oct 17, 2023 0.6179 0.6668 0.6070 0.6668 6,733 +0.06(+9.67%)
Oct 16, 2023 0.6617 0.6668 0.6080 0.6080 10,238 -0.02(-2.50%)
Oct 13, 2023 0.6252 0.6252 0.6236 0.6236 2,014 -0.03(-4.03%)
Oct 12, 2023 0.6250 0.6498 0.6130 0.6498 9,116 +0.02(+3.95%)
Oct 11, 2023 0.6900 0.6900 0.6251 0.6251 7,008 +0.01(+1.64%)
Oct 10, 2023 0.6600 0.6600 0.6150 0.6150 19,224 -0.08(-11.04%)
Oct 09, 2023 0.5946 0.7000 0.5946 0.6913 2,840 +0.02(+3.35%)
Oct 06, 2023 0.7060 0.7060 0.6100 0.6689 16,728 -0.02(-2.90%)
Oct 05, 2023 0.6889 0.6889 0.6889 0.6889 2,300 +0.03(+4.73%)
Oct 04, 2023 0.6837 0.6837 0.6000 0.6578 4,575 -0.03(-4.63%)
Oct 03, 2023 0.6350 0.6897 0.6217 0.6897 3,739 +0.05(+8.61%)
Oct 02, 2023 0.6687 0.7100 0.6350 0.6350 12,540 -0.02(-3.22%)
Sep 29, 2023 0.6150 0.7125 0.6150 0.6561 51,665 -0.04(-6.27%)
Sep 28, 2023 0.6000 0.7000 0.6000 0.7000 6,393 +0.07(+10.81%)
Sep 27, 2023 0.6236 0.6317 0.6000 0.6317 6,831 -0.01(-2.11%)
Sep 26, 2023 0.6000 0.6806 0.6000 0.6453 16,809 -0.00(-0.72%)
Sep 25, 2023 0.6500 0.6670 0.6500 0.6500 14,172 -0.08(-10.70%)
Sep 22, 2023 0.6833 0.7279 0.6608 0.7279 5,070 +0.03(+3.99%)
Sep 21, 2023 0.7103 0.7419 0.7000 0.7000 18,933 -0.03(-4.11%)
Sep 20, 2023 0.6600 0.8000 0.6600 0.7300 19,533 +0.01(+1.47%)
Sep 19, 2023 0.7867 0.7867 0.7194 0.7194 10,747 -0.08(-10.19%)
Sep 18, 2023 0.7601 0.8010 0.7400 0.8010 7,263 +0.04(+5.38%)
Sep 15, 2023 0.7600 0.7601 0.7600 0.7601 2,499 -0.01(-1.29%)
Sep 14, 2023 0.7804 0.7850 0.7600 0.7700 22,493 -0.01(-1.28%)
Sep 13, 2023 0.7714 0.7804 0.7542 0.7800 5,911 +0.02(+2.07%)
Sep 12, 2023 0.7489 0.7968 0.7375 0.7642 10,986 -0.03(-4.09%)
Sep 11, 2023 0.6940 0.7968 0.6940 0.7968 10,528 +0.00(+0.00%)
Sep 08, 2023 0.8176 0.9121 0.7270 0.7968 29,458 +0.01(+1.22%)
Sep 07, 2023 0.7001 0.9468 0.6801 0.7872 57,377 +0.01(+0.94%)
Sep 06, 2023 0.7619 0.7900 0.7001 0.7799 15,636 +0.05(+6.84%)
Sep 05, 2023 0.7250 0.7536 0.6900 0.7300 30,891 -0.05(-6.40%)
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.