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 29, 2019 0.0642 0.0650 0.0610 0.0625 40,600 -0.01(-10.46%)
Mar 28, 2019 0.0600 0.0698 0.0600 0.0698 45,696 +0.01(+16.33%)
Mar 27, 2019 0.0600 0.0600 0.0600 0.0600 35,000 -0.00(-3.85%)
Mar 26, 2019 0.0640 0.0721 0.0624 0.0624 85,154 -0.00(-3.26%)
Mar 25, 2019 0.0699 0.0700 0.0630 0.0645 38,888 -0.00(-6.52%)
Mar 22, 2019 0.0600 0.0690 0.0600 0.0690 24,500 +0.01(+9.52%)
Mar 21, 2019 0.0601 0.0691 0.0601 0.0630 51,300 -0.00(-2.78%)
Mar 20, 2019 0.0694 0.0694 0.0619 0.0648 52,000 -0.00(-0.31%)
Mar 19, 2019 0.0600 0.0656 0.0587 0.0650 131,600 +0.01(+9.24%)
Mar 18, 2019 0.0686 0.0700 0.0595 0.0595 28,872 -0.01(-13.27%)
Mar 15, 2019 0.0650 0.0699 0.0589 0.0686 30,100 +0.00(+0.88%)
Mar 14, 2019 0.0540 0.0680 0.0540 0.0680 66,912 +0.01(+13.33%)
Mar 13, 2019 0.0657 0.0696 0.0600 0.0600 7,800 -0.01(-12.28%)
Mar 12, 2019 0.0650 0.0690 0.0596 0.0684 126,280 +0.00(+2.55%)
Mar 11, 2019 0.0664 0.0667 0.0596 0.0667 20,404 -0.00(-2.06%)
Mar 08, 2019 0.0605 0.0681 0.0600 0.0681 20,800 +0.01(+13.69%)
Mar 07, 2019 0.0624 0.0666 0.0581 0.0599 108,011 -0.00(-4.01%)
Mar 06, 2019 0.0605 0.0626 0.0600 0.0624 85,800 -0.00(-2.35%)
Mar 05, 2019 0.0627 0.0674 0.0606 0.0639 90,130 +0.00(+3.23%)
Mar 04, 2019 0.0629 0.0695 0.0619 0.0619 136,525 +0.00(+3.17%)
Mar 01, 2019 0.0627 0.0698 0.0600 0.0600 360,600 -0.00(-5.81%)
Feb 28, 2019 0.0703 0.0786 0.0637 0.0637 504,937 -0.01(-15.18%)
Feb 27, 2019 0.0790 0.0790 0.0702 0.0751 118,371 +0.00(+0.67%)
Feb 26, 2019 0.0756 0.0790 0.0742 0.0746 55,994 -0.00(-3.74%)
Feb 25, 2019 0.0783 0.0783 0.0711 0.0775 15,011 -0.00(-1.90%)
Feb 22, 2019 0.0750 0.0790 0.0703 0.0790 7,800 +0.01(+11.27%)
Feb 21, 2019 0.0750 0.0750 0.0710 0.0710 23,000 +0.00(+0.00%)
Feb 20, 2019 0.0750 0.0810 0.0700 0.0710 88,200 +0.00(+1.28%)
Feb 19, 2019 0.0774 0.0774 0.0701 0.0701 70,625 -0.00(-6.53%)
Feb 15, 2019 0.0700 0.0779 0.0700 0.0750 28,300 +0.00(+2.18%)
Feb 14, 2019 0.0776 0.0776 0.0700 0.0734 56,048 -0.00(-0.94%)
Feb 13, 2019 0.0700 0.0810 0.0700 0.0741 32,286 +0.00(+1.51%)
Feb 12, 2019 0.0736 0.0780 0.0730 0.0730 35,206 +0.00(+0.00%)
Feb 11, 2019 0.0610 0.0808 0.0610 0.0730 46,273 -0.00(-2.80%)
Feb 08, 2019 0.0800 0.0811 0.0700 0.0751 41,700 +0.01(+7.29%)
Feb 07, 2019 0.0650 0.0765 0.0650 0.0700 54,300 -0.01(-8.50%)
Feb 06, 2019 0.0765 0.0765 0.0700 0.0765 31,600 +0.00(+0.79%)
Feb 05, 2019 0.0688 0.0759 0.0680 0.0759 26,200 +0.01(+10.32%)
Feb 04, 2019 0.0692 0.0709 0.0688 0.0688 7,600 -0.00(-1.71%)
Feb 01, 2019 0.0719 0.0719 0.0669 0.0700 63,500 +0.00(+2.19%)
Jan 31, 2019 0.0750 0.0750 0.0670 0.0685 44,626 -0.00(-2.14%)
Jan 30, 2019 0.0700 0.0711 0.0680 0.0700 26,609 +0.00(+4.17%)
Jan 29, 2019 0.0780 0.0780 0.0645 0.0672 42,045 -0.00(-0.88%)
Jan 28, 2019 0.0720 0.0720 0.0670 0.0678 79,775 -0.00(-6.61%)
Jan 25, 2019 0.0691 0.0726 0.0691 0.0726 19,200 +0.00(+0.97%)
Jan 24, 2019 0.0720 0.0720 0.0660 0.0719 24,386 +0.00(+1.27%)
Jan 23, 2019 0.0661 0.0725 0.0661 0.0710 75,820 -0.00(-2.74%)
Jan 22, 2019 0.0750 0.0800 0.0660 0.0730 168,929 -0.01(-8.18%)
Jan 18, 2019 0.0725 0.0838 0.0725 0.0795 78,200 +0.00(+1.92%)
Jan 17, 2019 0.0680 0.0820 0.0680 0.0780 105,120 -0.00(-4.88%)
Jan 16, 2019 0.0780 0.0840 0.0780 0.0820 99,000 +0.00(+2.50%)
Jan 15, 2019 0.0900 0.0900 0.0751 0.0800 335,795 -0.01(-15.79%)
Jan 14, 2019 0.1089 0.1089 0.0900 0.0950 163,119 -0.01(-9.52%)
Jan 11, 2019 0.1240 0.1320 0.1033 0.1050 1,053,300 -0.02(-17.06%)
Jan 10, 2019 0.0896 0.1268 0.0894 0.1266 1,873,210 +0.05(+59.25%)
Jan 09, 2019 0.0677 0.0814 0.0620 0.0795 224,679 +0.02(+30.33%)
Jan 08, 2019 0.0560 0.0635 0.0537 0.0610 82,257 +0.01(+11.72%)
Jan 07, 2019 0.0513 0.0546 0.0430 0.0546 132,320 +0.00(+2.06%)
Jan 04, 2019 0.0500 0.0536 0.0481 0.0535 88,400 +0.01(+13.83%)
Jan 03, 2019 0.0420 0.0470 0.0420 0.0470 205,165 +0.00(+7.80%)
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.