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 (%)
Mar 31, 2017 0.3855 0.3960 0.3770 0.3820 215,930 -0.01(-2.80%)
Mar 30, 2017 0.3800 0.4000 0.3779 0.3930 352,564 +0.01(+2.08%)
Mar 29, 2017 0.3785 0.3999 0.3785 0.3850 207,762 -0.00(-1.26%)
Mar 28, 2017 0.4002 0.4100 0.3800 0.3899 534,193 -0.02(-4.67%)
Mar 27, 2017 0.4115 0.4153 0.4000 0.4090 84,873 -0.01(-2.83%)
Mar 24, 2017 0.4323 0.4323 0.4091 0.4209 123,085 -0.01(-2.84%)
Mar 23, 2017 0.4230 0.4230 0.4100 0.4332 103,415 -0.00(-0.76%)
Mar 22, 2017 0.4200 0.4365 0.3982 0.4365 116,758 +0.01(+2.95%)
Mar 21, 2017 0.3959 0.4453 0.3900 0.4240 124,110 +0.03(+8.72%)
Mar 20, 2017 0.4030 0.4100 0.3900 0.3900 205,562 -0.01(-1.76%)
Mar 17, 2017 0.3900 0.4098 0.3900 0.3970 221,869 +0.01(+1.79%)
Mar 16, 2017 0.3987 0.4040 0.3900 0.3900 339,971 -0.01(-3.47%)
Mar 15, 2017 0.4074 0.4100 0.3991 0.4040 196,470 -0.01(-1.46%)
Mar 14, 2017 0.4172 0.4246 0.3983 0.4100 135,635 -0.02(-3.76%)
Mar 13, 2017 0.4290 0.4404 0.4072 0.4260 122,803 -0.00(-0.02%)
Mar 10, 2017 0.4183 0.4300 0.4100 0.4261 322,894 +0.01(+2.98%)
Mar 09, 2017 0.4092 0.4240 0.4010 0.4138 94,587 +0.01(+3.44%)
Mar 08, 2017 0.4290 0.4333 0.4000 0.4000 327,771 -0.03(-7.56%)
Mar 07, 2017 0.4355 0.4450 0.4225 0.4327 103,788 -0.01(-2.21%)
Mar 06, 2017 0.4510 0.4609 0.4300 0.4425 216,818 -0.01(-2.63%)
Mar 03, 2017 0.4496 0.4576 0.4347 0.4545 163,522 -0.01(-2.20%)
Mar 02, 2017 0.4613 0.4680 0.4400 0.4647 179,576 +0.01(+1.46%)
Mar 01, 2017 0.4600 0.4669 0.4477 0.4580 180,234 -0.01(-1.08%)
Feb 28, 2017 0.4650 0.4742 0.4510 0.4630 183,320 -0.00(-0.43%)
Feb 27, 2017 0.4590 0.4676 0.4560 0.4650 144,950 +0.01(+1.09%)
Feb 24, 2017 0.4630 0.4708 0.4524 0.4600 142,115 +0.00(+0.11%)
Feb 23, 2017 0.4660 0.4849 0.4595 0.4595 297,919 -0.00(-0.56%)
Feb 22, 2017 0.4798 0.4832 0.4603 0.4621 267,515 -0.01(-1.68%)
Feb 21, 2017 0.4800 0.4899 0.4650 0.4700 241,715 -0.00(-0.23%)
Feb 17, 2017 0.4711 0.4711 0.4711 0 +0.00(+0.19%)
Feb 16, 2017 0.4870 0.4879 0.4670 0.4702 256,367 -0.01(-2.45%)
Feb 15, 2017 0.4730 0.4861 0.4687 0.4820 158,459 +0.00(+0.42%)
Feb 14, 2017 0.4951 0.4975 0.4732 0.4800 110,817 +0.00(+0.00%)
Feb 13, 2017 0.4905 0.4982 0.4701 0.4800 136,731 -0.01(-2.24%)
Feb 10, 2017 0.4920 0.4924 0.4778 0.4910 341,127 +0.01(+2.29%)
Feb 09, 2017 0.4900 0.4939 0.4700 0.4800 163,512 -0.01(-2.00%)
Feb 08, 2017 0.4792 0.4898 0.4673 0.4898 111,969 +0.02(+3.57%)
Feb 07, 2017 0.4956 0.5000 0.4689 0.4729 248,597 -0.01(-2.49%)
Feb 06, 2017 0.4859 0.5020 0.4830 0.4850 243,015 -0.01(-1.42%)
Feb 03, 2017 0.5000 0.5000 0.4810 0.4920 83,311 -0.01(-1.60%)
Feb 02, 2017 0.4867 0.5000 0.4817 0.5000 64,615 +0.01(+1.94%)
Feb 01, 2017 0.4792 0.5000 0.4792 0.4905 125,028 -0.00(-0.91%)
Jan 31, 2017 0.5000 0.5100 0.4896 0.4950 277,387 -0.00(-0.98%)
Jan 30, 2017 0.4817 0.4999 0.4800 0.4999 199,368 -0.00(-0.02%)
Jan 27, 2017 0.4800 0.5000 0.4777 0.5000 101,744 +0.00(+0.00%)
Jan 26, 2017 0.5159 0.5159 0.4789 0.5000 154,542 -0.00(-0.40%)
Jan 25, 2017 0.5126 0.5200 0.4820 0.5020 185,762 -0.01(-1.74%)
Jan 24, 2017 0.5189 0.5200 0.4950 0.5109 155,152 +0.00(+0.06%)
Jan 23, 2017 0.5070 0.5189 0.4878 0.5106 159,991 -0.01(-1.43%)
Jan 20, 2017 0.4825 0.5200 0.4825 0.5180 196,635 +0.04(+7.29%)
Jan 19, 2017 0.4700 0.5109 0.4647 0.4828 610,319 -0.01(-1.47%)
Jan 18, 2017 0.4908 0.4957 0.4661 0.4900 83,030 -0.01(-1.09%)
Jan 17, 2017 0.4851 0.5000 0.4700 0.4954 288,418 +0.00(+0.08%)
Jan 13, 2017 0.4950 0.4950 0.4950 0 -0.02(-2.94%)
Jan 12, 2017 0.5200 0.5200 0.4900 0.5100 126,772 +0.02(+4.08%)
Jan 11, 2017 0.4857 0.5150 0.4857 0.4900 58,648 -0.01(-2.00%)
Jan 10, 2017 0.5127 0.5390 0.4951 0.5000 298,398 -0.00(-0.89%)
Jan 09, 2017 0.5095 0.5300 0.4930 0.5045 244,318 -0.01(-1.88%)
Jan 06, 2017 0.4783 0.5191 0.4700 0.5142 344,048 +0.04(+7.59%)
Jan 05, 2017 0.4684 0.4800 0.4556 0.4779 177,951 +0.01(+2.01%)
Jan 04, 2017 0.4408 0.4706 0.4290 0.4685 278,965 +0.04(+9.55%)
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.