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 )

0.2791 +0.0051 (+1.86%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 5, 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 (%)
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%)
Nov 01, 2021 1.611 1.661 1.531 1.617 52,566 +0.11(+7.11%)
Oct 29, 2021 1.591 1.600 1.470 1.509 62,113 -0.09(-5.37%)
Oct 28, 2021 1.470 1.630 1.440 1.595 56,490 +0.08(+5.63%)
Oct 27, 2021 1.580 1.590 1.510 1.510 103,513 -0.14(-8.48%)
Oct 26, 2021 1.510 1.670 1.650 210,613 +0.16(+10.74%)
Oct 25, 2021 1.400 1.520 1.366 1.490 301,280 +0.10(+7.19%)
Oct 22, 2021 1.350 1.401 1.350 1.390 33,842 +0.02(+1.42%)
Oct 21, 2021 1.403 1.430 1.370 1.371 28,146 -0.01(-0.69%)
Oct 20, 2021 1.400 1.400 1.380 1.380 24,807 +0.01(+0.73%)
Oct 19, 2021 1.317 1.400 1.317 1.370 31,646 +0.07(+5.38%)
Oct 18, 2021 1.300 1.350 1.260 1.300 47,136 +0.00(+0.00%)
Oct 15, 2021 1.290 1.340 1.280 1.300 37,488 +0.02(+1.21%)
Oct 14, 2021 1.270 1.345 1.250 1.284 89,890 +0.01(+1.14%)
Oct 13, 2021 1.230 1.270 1.210 1.270 25,187 +0.09(+7.63%)
Oct 12, 2021 1.130 1.227 1.130 1.180 21,437 -0.01(-0.84%)
Oct 11, 2021 1.198 1.230 1.170 1.190 14,369 +0.01(+0.85%)
Oct 08, 2021 1.120 1.220 1.120 1.180 15,764 +0.02(+1.72%)
Oct 07, 2021 1.250 1.307 1.120 1.160 195,685 -0.14(-10.77%)
Oct 06, 2021 1.355 1.380 1.260 1.300 66,206 -0.05(-4.06%)
Oct 05, 2021 1.400 1.432 1.350 1.355 115,065 -0.03(-2.52%)
Oct 04, 2021 1.370 1.460 1.355 1.390 178,356 +0.10(+7.75%)
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.