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, 2023 0.4056 0.4593 0.4050 0.4300 10,040 +0.02(+6.02%)
Mar 30, 2023 0.5020 0.5020 0.4050 0.4056 74,350 -0.09(-18.88%)
Mar 29, 2023 0.5260 0.5565 0.5000 0.5000 105,520 +0.04(+8.44%)
Mar 28, 2023 0.2633 0.5441 0.2633 0.4611 285,722 +0.20(+75.86%)
Mar 27, 2023 0.2622 0.2622 0.2622 0.2622 284 -0.01(-3.18%)
Mar 24, 2023 0.2716 0.2716 0.2708 0.2708 2,416 +0.00(+0.63%)
Mar 23, 2023 0.2669 0.2760 0.2668 0.2691 6,930 +0.01(+4.79%)
Mar 22, 2023 0.2653 0.2653 0.2568 0.2568 10,185 -0.01(-4.89%)
Mar 21, 2023 0.2730 0.2760 0.2700 0.2700 20,245 +0.01(+3.25%)
Mar 20, 2023 0.2700 0.2717 0.2550 0.2615 53,841 -0.01(-4.07%)
Mar 17, 2023 0.2796 0.2796 0.2726 0.2726 10,549 -0.02(-6.87%)
Mar 16, 2023 0.2691 0.2927 0.2691 0.2927 28,028 +0.02(+7.22%)
Mar 15, 2023 0.2744 0.2861 0.2580 0.2730 22,787 -0.02(-8.39%)
Mar 14, 2023 0.3000 0.3101 0.2980 0.2980 2,723 -0.01(-2.93%)
Mar 13, 2023 0.3025 0.3070 0.2770 0.3070 7,384 +0.01(+2.33%)
Mar 10, 2023 0.3288 0.3288 0.3000 0.3000 332 -0.02(-6.54%)
Mar 09, 2023 0.3200 0.3360 0.3200 0.3210 11,274 -0.01(-3.17%)
Mar 08, 2023 0.3301 0.3420 0.3200 0.3315 8,624 -0.01(-2.96%)
Mar 07, 2023 0.3510 0.3510 0.3406 0.3416 22,634 +0.01(+1.94%)
Mar 06, 2023 0.3533 0.3560 0.3351 0.3351 17,601 -0.01(-2.39%)
Mar 03, 2023 0.3490 0.3560 0.3419 0.3433 6,194 -0.01(-2.25%)
Mar 02, 2023 0.3613 0.3649 0.3409 0.3512 26,149 -0.01(-3.68%)
Mar 01, 2023 0.3800 0.3800 0.3646 0.3646 30,010 -0.02(-5.84%)
Feb 28, 2023 0.4000 0.4000 0.3800 0.3872 8,476 -0.01(-1.73%)
Feb 27, 2023 0.3870 0.3940 0.3800 0.3940 11,621 -0.00(-0.08%)
Feb 24, 2023 0.3840 0.3995 0.3800 0.3943 10,124 +0.01(+3.76%)
Feb 23, 2023 0.3800 0.3800 0.3800 0.3800 1,500 -0.01(-3.55%)
Feb 22, 2023 0.4000 0.4000 0.3940 0.3940 893 -0.01(-1.50%)
Feb 21, 2023 0.3980 0.4000 0.3980 0.4000 2,433 +0.01(+2.46%)
Feb 17, 2023 0.4263 0.4263 0.3904 0.3904 4,895 -0.02(-4.48%)
Feb 16, 2023 0.4100 0.4340 0.3921 0.4087 25,234 +0.01(+2.17%)
Feb 15, 2023 0.4664 0.4664 0.4000 0.4000 17,487 -0.04(-8.51%)
Feb 14, 2023 0.4484 0.4520 0.4372 0.4372 1,865 +0.01(+2.05%)
Feb 13, 2023 0.4442 0.4442 0.4010 0.4284 4,142 -0.01(-1.36%)
Feb 10, 2023 0.4389 0.4431 0.4242 0.4343 32,966 +0.02(+5.11%)
Feb 09, 2023 0.4442 0.4442 0.4132 0.4132 8,808 -0.01(-2.68%)
Feb 07, 2023 0.4246 0 +0.00(+0.38%)
Feb 06, 2023 0.4230 0.4230 0.4230 0.4230 23,040 -0.01(-1.99%)
Feb 03, 2023 0.4250 0.4450 0.4080 0.4316 26,672 +0.01(+1.55%)
Feb 02, 2023 0.4278 0.4519 0.4167 0.4250 17,565 -0.00(-0.47%)
Feb 01, 2023 0.4319 0.4319 0.4133 0.4270 6,969 +0.01(+3.31%)
Jan 31, 2023 0.4100 0.4133 0.4100 0.4133 32,888 +0.01(+1.95%)
Jan 30, 2023 0.4150 0.4167 0.4050 0.4054 11,050 -0.00(-0.56%)
Jan 27, 2023 0.4400 0.4400 0.4076 0.4077 9,980 -0.03(-6.60%)
Jan 26, 2023 0.4010 0.4365 0.4010 0.4365 16,441 +0.00(+0.00%)
Jan 25, 2023 0.4863 0.4863 0.4196 0.4365 23,726 -0.05(-10.24%)
Jan 24, 2023 0.3980 0.4863 0.3642 0.4863 33,105 +0.13(+37.76%)
Jan 23, 2023 0.3336 0.3530 0.3336 0.3530 26,099 +0.02(+7.49%)
Jan 20, 2023 0.3210 0.3510 0.3210 0.3284 8,577 +0.01(+2.31%)
Jan 19, 2023 0.3300 0.3300 0.3169 0.3210 8,811 +0.01(+2.29%)
Jan 18, 2023 0.3060 0.3143 0.3060 0.3138 11,641 +0.01(+2.55%)
Jan 17, 2023 0.2700 0.3225 0.2700 0.3060 8,141 -0.01(-2.05%)
Jan 13, 2023 0.2800 0.3322 0.2800 0.3124 60,368 +0.01(+4.13%)
Jan 12, 2023 0.2620 0.3000 0.2620 0.3000 66,616 +0.04(+14.50%)
Jan 11, 2023 0.2600 0.2669 0.2510 0.2620 101,719 +0.01(+4.38%)
Jan 10, 2023 0.2530 0.2600 0.2462 0.2510 83,527 +0.02(+7.54%)
Jan 09, 2023 0.2100 0.2590 0.2100 0.2334 239,266 -0.01(-5.39%)
Jan 06, 2023 0.2600 0.2600 0.2381 0.2467 28,999 -0.01(-5.12%)
Jan 05, 2023 0.2560 0.2600 0.2305 0.2600 20,347 +0.00(+0.00%)
Jan 04, 2023 0.2670 0.2700 0.2560 0.2600 169,869 -0.01(-3.70%)
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.