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 UNCHANGED
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 29, 2018 0.2280 0.2280 0.2280 0 +0.01(+2.24%)
Mar 28, 2018 0.2303 0.2303 0.2190 0.2230 93,537 -0.01(-5.07%)
Mar 27, 2018 0.2120 0.2358 0.2120 0.2349 108,900 +0.01(+6.72%)
Mar 26, 2018 0.2363 0.2421 0.2201 0.2201 252,504 -0.02(-7.87%)
Mar 23, 2018 0.2600 0.2620 0.2389 0.2389 179,452 -0.01(-5.20%)
Mar 22, 2018 0.2555 0.2578 0.2450 0.2520 101,070 -0.00(-1.18%)
Mar 21, 2018 0.2411 0.2550 0.2411 0.2550 74,735 +0.01(+5.32%)
Mar 20, 2018 0.2500 0.2583 0.2421 0.2421 152,955 -0.00(-0.81%)
Mar 19, 2018 0.2449 0.2580 0.2399 0.2441 96,429 +0.00(+1.75%)
Mar 16, 2018 0.2389 0.2500 0.2195 0.2399 164,421 +0.00(+0.93%)
Mar 15, 2018 0.2484 0.2497 0.2279 0.2377 76,519 -0.01(-4.49%)
Mar 14, 2018 0.2650 0.2707 0.2400 0.2489 135,551 -0.02(-6.08%)
Mar 13, 2018 0.2588 0.2725 0.2564 0.2650 129,840 +0.00(+1.84%)
Mar 12, 2018 0.2281 0.2640 0.2281 0.2602 234,908 +0.04(+18.27%)
Mar 09, 2018 0.2250 0.2260 0.2101 0.2200 272,085 -0.01(-3.04%)
Mar 08, 2018 0.2280 0.2330 0.2250 0.2269 146,736 -0.01(-3.45%)
Mar 07, 2018 0.2335 0.2439 0.2296 0.2350 128,359 -0.00(-1.80%)
Mar 06, 2018 0.2370 0.2500 0.2370 0.2393 160,295 -0.01(-3.51%)
Mar 05, 2018 0.2360 0.2579 0.2360 0.2480 152,632 -0.00(-1.04%)
Mar 02, 2018 0.2669 0.2669 0.2470 0.2506 183,118 -0.01(-3.43%)
Mar 01, 2018 0.2850 0.2850 0.2375 0.2595 351,144 -0.03(-8.95%)
Feb 28, 2018 0.2945 0.2948 0.2826 0.2850 117,087 -0.01(-3.42%)
Feb 27, 2018 0.3000 0.3000 0.2850 0.2951 64,335 +0.01(+1.83%)
Feb 26, 2018 0.3110 0.3110 0.2850 0.2898 169,223 -0.01(-2.82%)
Feb 23, 2018 0.3114 0.3114 0.2951 0.2982 45,814 -0.00(-0.63%)
Feb 22, 2018 0.3138 0.3138 0.2990 0.3001 117,818 -0.01(-3.20%)
Feb 21, 2018 0.3060 0.3100 0.2940 0.3100 187,783 +0.01(+2.48%)
Feb 20, 2018 0.2994 0.3126 0.2900 0.3025 121,243 -0.02(-5.14%)
Feb 16, 2018 0.3189 0.3189 0.3189 0 +0.01(+1.79%)
Feb 15, 2018 0.3137 0.3200 0.2944 0.3133 57,029 -0.00(-0.54%)
Feb 14, 2018 0.2960 0.3252 0.2960 0.3150 54,554 +0.00(+1.12%)
Feb 13, 2018 0.3200 0.3200 0.3043 0.3115 61,608 +0.01(+3.87%)
Feb 12, 2018 0.3000 0.3122 0.2900 0.2999 108,429 +0.01(+3.41%)
Feb 09, 2018 0.3190 0.3190 0.2830 0.2900 146,060 -0.01(-4.20%)
Feb 08, 2018 0.3247 0.3285 0.3027 0.3027 41,131 -0.02(-7.57%)
Feb 07, 2018 0.3150 0.3275 0.3100 0.3275 102,673 +0.02(+5.65%)
Feb 06, 2018 0.2890 0.3103 0.2800 0.3100 55,717 +0.01(+3.40%)
Feb 05, 2018 0.3010 0.3072 0.2852 0.2998 787,617 -0.01(-3.29%)
Feb 02, 2018 0.3095 0.3230 0.2971 0.3100 196,736 -0.01(-3.73%)
Feb 01, 2018 0.3150 0.3338 0.3150 0.3220 69,636 -0.01(-2.28%)
Jan 31, 2018 0.3448 0.3448 0.3080 0.3295 55,580 -0.01(-2.40%)
Jan 30, 2018 0.3495 0.3495 0.3240 0.3376 91,485 -0.01(-2.62%)
Jan 29, 2018 0.3283 0.3469 0.3283 0.3467 105,059 +0.02(+5.22%)
Jan 26, 2018 0.3235 0.3393 0.3144 0.3295 131,339 +0.00(+1.38%)
Jan 25, 2018 0.3221 0.3300 0.3221 0.3250 77,296 -0.00(-0.91%)
Jan 24, 2018 0.3280 0.3410 0.3257 0.3280 129,670 -0.01(-2.35%)
Jan 23, 2018 0.3430 0.3430 0.3257 0.3359 53,617 +0.01(+1.79%)
Jan 22, 2018 0.3271 0.3403 0.3239 0.3300 225,299 -0.00(-0.87%)
Jan 19, 2018 0.3400 0.5000 0.3247 0.3329 355,469 +0.00(+0.60%)
Jan 18, 2018 0.3400 0.3470 0.3300 0.3309 148,031 -0.01(-1.98%)
Jan 17, 2018 0.3563 0.3568 0.3289 0.3376 252,016 -0.02(-5.22%)
Jan 16, 2018 0.3474 0.3562 0.3394 0.3562 282,277 +0.01(+3.73%)
Jan 12, 2018 0.3434 0.3434 0.3434 0 +0.00(+0.29%)
Jan 11, 2018 0.3461 0.3461 0.3300 0.3424 237,844 -0.00(-0.81%)
Jan 10, 2018 0.3360 0.3500 0.3330 0.3452 180,254 +0.00(+0.06%)
Jan 09, 2018 0.3450 0.3553 0.3349 0.3450 251,621 +0.00(+0.00%)
Jan 08, 2018 0.3420 0.3521 0.3305 0.3450 250,456 +0.00(+1.32%)
Jan 05, 2018 0.3432 0.3501 0.3296 0.3405 234,610 -0.01(-1.79%)
Jan 04, 2018 0.3476 0.3551 0.3338 0.3467 151,152 -0.01(-2.64%)
Jan 03, 2018 0.3530 0.3600 0.3328 0.3561 228,080 +0.01(+3.28%)
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.