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 +0.0046 (+1.76%)
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 (%)
Apr 30, 2019 0.0510 0.0590 0.0510 0.0560 52,813 +0.00(+7.07%)
Apr 29, 2019 0.0531 0.0623 0.0509 0.0523 81,640 +0.00(+0.58%)
Apr 26, 2019 0.0500 0.0577 0.0500 0.0520 82,100 -0.01(-10.34%)
Apr 25, 2019 0.0586 0.0586 0.0534 0.0580 8,930 -0.00(-3.97%)
Apr 24, 2019 0.0508 0.0610 0.0508 0.0604 16,250 +0.00(+1.34%)
Apr 23, 2019 0.0576 0.0596 0.0502 0.0596 46,757 +0.00(+4.01%)
Apr 22, 2019 0.0579 0.0606 0.0460 0.0573 54,168 -0.00(-4.98%)
Apr 18, 2019 0.0586 0.0605 0.0563 0.0603 2,900 +0.00(+4.15%)
Apr 17, 2019 0.0620 0.0620 0.0500 0.0579 45,772 +0.01(+12.65%)
Apr 16, 2019 0.0550 0.0611 0.0513 0.0514 112,700 -0.01(-16.29%)
Apr 15, 2019 0.0510 0.0614 0.0510 0.0614 105,895 +0.00(+2.33%)
Apr 12, 2019 0.0619 0.0653 0.0595 0.0600 16,600 +0.00(+0.00%)
Apr 11, 2019 0.0600 0.0640 0.0600 0.0600 62,238 -0.00(-4.46%)
Apr 10, 2019 0.0665 0.0665 0.0552 0.0628 71,336 +0.00(+4.67%)
Apr 09, 2019 0.0600 0.0650 0.0600 0.0600 56,640 +0.00(+0.00%)
Apr 08, 2019 0.0610 0.0640 0.0553 0.0600 67,677 -0.00(-2.44%)
Apr 05, 2019 0.0700 0.0700 0.0549 0.0615 25,000 +0.00(+0.82%)
Apr 04, 2019 0.0700 0.0700 0.0610 0.0610 158,082 +0.00(+0.00%)
Apr 03, 2019 0.0610 0.0664 0.0610 0.0610 16,129 -0.00(-3.17%)
Apr 02, 2019 0.0648 0.0650 0.0630 0.0630 72,575 -0.00(-1.87%)
Apr 01, 2019 0.0610 0.0650 0.0610 0.0642 28,535 +0.00(+2.72%)
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%)
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.