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 )

0.2664 +0.0046 (+1.76%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 22, 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 (%)
Mar 31, 2016 0.5260 0.5400 0.5150 0.5278 97,578 +0.01(+1.50%)
Mar 30, 2016 0.5520 0.5589 0.5200 0.5200 151,071 -0.03(-4.95%)
Mar 29, 2016 0.5333 0.5528 0.5122 0.5471 147,276 +0.00(+0.63%)
Mar 28, 2016 0.5360 0.5439 0.5127 0.5437 79,593 +0.03(+6.61%)
Mar 24, 2016 0.5100 0.5100 0.5100 0 -0.03(-4.67%)
Mar 23, 2016 0.5570 0.5570 0.5277 0.5350 133,531 -0.01(-2.16%)
Mar 22, 2016 0.5660 0.5750 0.5468 0.5468 125,359 -0.02(-3.66%)
Mar 21, 2016 0.5798 0.6000 0.5488 0.5676 181,014 -0.02(-3.80%)
Mar 18, 2016 0.5800 0.6149 0.5600 0.5900 209,372 +0.02(+3.18%)
Mar 17, 2016 0.5599 0.5720 0.5400 0.5718 174,923 +0.03(+5.30%)
Mar 16, 2016 0.5200 0.5509 0.5200 0.5430 130,383 +0.03(+5.87%)
Mar 15, 2016 0.5583 0.5600 0.5129 0.5129 179,427 -0.03(-5.02%)
Mar 14, 2016 0.5500 0.5699 0.5375 0.5400 107,430 -0.01(-1.73%)
Mar 11, 2016 0.5300 0.5633 0.5300 0.5495 165,505 +0.02(+3.68%)
Mar 10, 2016 0.5509 0.5527 0.5000 0.5300 229,960 -0.02(-3.64%)
Mar 09, 2016 0.5630 0.5685 0.5300 0.5500 277,298 -0.02(-3.10%)
Mar 08, 2016 0.6000 0.6000 0.5570 0.5676 199,150 -0.02(-3.75%)
Mar 07, 2016 0.5892 0.6023 0.5600 0.5897 463,975 +0.01(+0.98%)
Mar 04, 2016 0.5463 0.5886 0.5463 0.5840 535,665 +0.03(+5.34%)
Mar 03, 2016 0.5327 0.5759 0.5324 0.5544 327,335 +0.03(+5.82%)
Mar 02, 2016 0.5579 0.5800 0.5116 0.5239 417,946 -0.04(-7.27%)
Mar 01, 2016 0.4730 0.5650 0.4700 0.5650 1,444,961 +0.11(+23.69%)
Feb 29, 2016 0.4528 0.4616 0.4446 0.4568 301,876 +0.02(+3.89%)
Feb 26, 2016 0.4570 0.4570 0.4372 0.4397 220,744 -0.02(-4.33%)
Feb 25, 2016 0.4500 0.4657 0.4442 0.4596 250,780 +0.01(+2.41%)
Feb 24, 2016 0.4511 0.4556 0.4350 0.4488 152,500 +0.01(+2.00%)
Feb 23, 2016 0.4400 0.4580 0.4250 0.4400 37,970 -0.01(-1.12%)
Feb 22, 2016 0.4692 0.4700 0.4450 0.4450 95,345 -0.01(-2.63%)
Feb 19, 2016 0.4320 0.4669 0.4300 0.4570 245,365 +0.03(+6.03%)
Feb 18, 2016 0.4110 0.4450 0.4010 0.4310 261,625 +0.02(+4.11%)
Feb 17, 2016 0.3940 0.4183 0.3880 0.4140 170,021 +0.01(+3.50%)
Feb 16, 2016 0.4027 0.4100 0.3862 0.4000 106,215 +0.00(+0.00%)
Feb 12, 2016 0.4000 0.4000 0.4000 0 +0.02(+6.21%)
Feb 11, 2016 0.3910 0.3976 0.3711 0.3766 63,367 -0.02(-3.85%)
Feb 10, 2016 0.4150 0.4150 0.3801 0.3917 50,368 -0.02(-4.19%)
Feb 09, 2016 0.4090 0.4090 0.3900 0.4088 63,654 -0.01(-2.29%)
Feb 08, 2016 0.4220 0.4220 0.3950 0.4184 51,551 +0.00(+0.34%)
Feb 05, 2016 0.4120 0.4190 0.4060 0.4170 32,745 -0.00(-0.71%)
Feb 04, 2016 0.4200 0.4291 0.4070 0.4200 80,203 +0.00(+1.11%)
Feb 03, 2016 0.4170 0.4170 0.3935 0.4154 24,810 +0.03(+6.49%)
Feb 02, 2016 0.4179 0.4189 0.3901 0.3901 80,270 -0.03(-6.90%)
Feb 01, 2016 0.4041 0.4310 0.4041 0.4190 88,385 +0.02(+4.75%)
Jan 29, 2016 0.4190 0.4213 0.3941 0.4000 119,373 +0.00(+0.81%)
Jan 28, 2016 0.4239 0.4300 0.3968 0.3968 72,770 -0.02(-4.39%)
Jan 27, 2016 0.4250 0.4250 0.4000 0.4150 91,659 -0.00(-0.72%)
Jan 26, 2016 0.4512 0.4613 0.4089 0.4180 82,174 -0.03(-7.11%)
Jan 25, 2016 0.4500 0.4521 0.4322 0.4500 57,917 +0.00(+0.38%)
Jan 22, 2016 0.4423 0.4648 0.4354 0.4483 126,026 +0.01(+2.30%)
Jan 21, 2016 0.4080 0.4384 0.3999 0.4382 77,217 +0.03(+8.63%)
Jan 20, 2016 0.3910 0.4034 0.3400 0.4034 314,522 +0.02(+5.91%)
Jan 19, 2016 0.3970 0.3980 0.3751 0.3809 64,915 -0.01(-2.08%)
Jan 15, 2016 0.3890 0.3890 0.3890 0 -0.02(-4.12%)
Jan 14, 2016 0.3900 0.4063 0.3900 0.4057 40,205 -0.00(-0.64%)
Jan 13, 2016 0.3986 0.4103 0.3941 0.4083 56,362 +0.01(+3.05%)
Jan 12, 2016 0.4181 0.4181 0.3962 0.3962 36,782 -0.00(-0.95%)
Jan 11, 2016 0.4240 0.4269 0.3978 0.4000 142,256 -0.02(-4.74%)
Jan 08, 2016 0.4300 0.4500 0.4050 0.4199 135,099 -0.01(-2.35%)
Jan 07, 2016 0.4200 0.4300 0.4022 0.4300 133,902 +0.01(+1.42%)
Jan 06, 2016 0.3947 0.4431 0.3921 0.4240 206,059 +0.02(+5.26%)
Jan 05, 2016 0.3968 0.4089 0.3800 0.4028 31,052 -0.00(-0.32%)
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.