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, 2021 1.220 1.270 1.220 1.256 23,458 +0.05(+4.46%)
Mar 30, 2021 1.155 1.230 1.147 1.203 46,754 +0.05(+4.47%)
Mar 29, 2021 1.190 1.230 1.150 1.151 20,254 +0.00(+0.11%)
Mar 26, 2021 1.260 1.289 1.150 1.150 14,900 -0.02(-1.98%)
Mar 25, 2021 1.226 1.270 1.120 1.173 52,577 -0.04(-3.55%)
Mar 24, 2021 1.350 1.360 1.154 1.216 67,099 -0.15(-11.01%)
Mar 23, 2021 1.540 1.590 1.367 1.367 149,499 -0.07(-4.89%)
Mar 22, 2021 1.395 1.454 1.319 1.437 147,883 +0.16(+12.29%)
Mar 19, 2021 1.000 1.390 0.9986 1.280 216,900 +0.30(+30.27%)
Mar 18, 2021 0.9596 1.030 0.9596 0.9825 19,472 -0.01(-0.67%)
Mar 17, 2021 1.002 1.018 0.9800 0.9891 41,768 +0.01(+0.98%)
Mar 16, 2021 1.065 1.065 0.9795 0.9795 21,567 -0.07(-6.71%)
Mar 15, 2021 1.030 1.074 1.009 1.050 21,001 +0.05(+5.00%)
Mar 12, 2021 1.030 1.100 1.000 1.000 19,200 -0.03(-2.91%)
Mar 11, 2021 0.9868 1.050 0.9820 1.030 42,946 +0.05(+5.40%)
Mar 10, 2021 1.000 1.030 0.9400 0.9772 36,895 +0.04(+3.75%)
Mar 09, 2021 0.9527 0.9800 0.7978 0.9419 63,088 +0.12(+14.03%)
Mar 08, 2021 0.8576 0.9090 0.8035 0.8260 49,581 -0.01(-1.67%)
Mar 05, 2021 0.8535 0.9100 0.7000 0.8400 86,100 -0.09(-10.06%)
Mar 04, 2021 1.050 1.120 0.7900 0.9340 169,523 -0.14(-13.16%)
Mar 03, 2021 1.120 1.126 1.060 1.076 51,061 -0.00(-0.41%)
Mar 02, 2021 1.189 1.189 1.076 1.080 56,280 -0.06(-5.30%)
Mar 01, 2021 1.153 1.250 1.080 1.141 82,319 +0.00(+0.04%)
Feb 26, 2021 1.108 1.170 1.070 1.140 31,400 -0.04(-3.39%)
Feb 25, 2021 1.258 1.285 1.180 1.180 28,298 -0.11(-8.53%)
Feb 24, 2021 1.300 1.310 1.070 1.290 56,964 +0.06(+4.88%)
Feb 23, 2021 1.230 1.270 1.040 1.230 98,267 +0.02(+1.65%)
Feb 22, 2021 1.151 1.210 1.110 1.210 36,327 +0.01(+1.09%)
Feb 19, 2021 1.220 1.300 1.150 1.197 42,000 -0.05(-4.25%)
Feb 18, 2021 1.225 1.320 1.160 1.250 96,989 -0.07(-5.30%)
Feb 17, 2021 1.280 1.440 1.260 1.320 99,822 -0.12(-8.33%)
Feb 16, 2021 1.489 1.492 1.347 1.440 87,748 +0.02(+1.56%)
Feb 12, 2021 1.390 1.420 1.360 1.418 58,300 +0.03(+2.01%)
Feb 11, 2021 1.382 1.410 1.290 1.390 40,539 +0.06(+4.50%)
Feb 10, 2021 1.499 1.580 1.330 1.330 78,669 -0.11(-7.68%)
Feb 09, 2021 1.240 1.460 1.240 1.441 84,315 +0.12(+9.15%)
Feb 08, 2021 1.000 1.370 0.9800 1.320 168,028 +0.30(+29.41%)
Feb 05, 2021 1.250 1.330 0.9911 1.020 578,200 -0.28(-21.54%)
Feb 04, 2021 1.450 1.490 1.220 1.300 135,663 -0.12(-8.45%)
Feb 03, 2021 1.400 1.470 1.357 1.420 57,028 -0.04(-2.47%)
Feb 02, 2021 1.468 1.510 1.410 1.456 24,767 -0.00(-0.28%)
Feb 01, 2021 1.405 1.500 1.400 1.460 68,041 -0.04(-2.99%)
Jan 29, 2021 1.600 1.800 1.370 1.505 185,200 -0.20(-11.47%)
Jan 28, 2021 1.640 1.810 1.640 1.700 218,400 -0.03(-1.64%)
Jan 27, 2021 1.520 1.750 1.490 1.728 272,152 +0.18(+11.51%)
Jan 26, 2021 1.500 1.660 1.310 1.550 349,462 -0.02(-1.27%)
Jan 25, 2021 1.825 2.070 1.450 1.570 886,020 -0.15(-8.72%)
Jan 22, 2021 1.590 1.845 1.497 1.720 591,900 +0.15(+9.55%)
Jan 21, 2021 1.363 1.570 1.250 1.570 391,727 +0.37(+30.83%)
Jan 20, 2021 1.070 1.255 1.070 1.200 226,429 +0.18(+17.65%)
Jan 19, 2021 0.9707 1.030 0.6760 1.020 120,304 +0.14(+15.80%)
Jan 15, 2021 0.8448 0.8808 0.8060 0.8808 121,700 -0.01(-1.03%)
Jan 14, 2021 0.9200 1.065 0.8684 0.8900 276,711 -0.09(-9.58%)
Jan 13, 2021 0.8787 1.060 0.8600 0.9843 271,650 +0.13(+15.79%)
Jan 12, 2021 0.7030 0.8671 0.6701 0.8501 287,205 +0.19(+28.36%)
Jan 11, 2021 0.6763 0.7030 0.6493 0.6623 50,000 +0.05(+7.45%)
Jan 08, 2021 0.6000 0.6600 0.5817 0.6164 75,900 +0.03(+4.49%)
Jan 07, 2021 0.5880 0.5917 0.5409 0.5899 20,411 +0.03(+5.28%)
Jan 06, 2021 0.5500 0.5842 0.5000 0.5603 10,404 +0.00(+0.43%)
Jan 05, 2021 0.5818 0.5899 0.5431 0.5579 30,725 -0.01(-1.86%)
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.