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 (%)
Jun 30, 2023 1.110 1.150 1.100 1.140 36,204 +0.04(+3.64%)
Jun 29, 2023 1.100 1.140 1.050 1.100 57,817 +0.07(+6.80%)
Jun 28, 2023 0.7950 1.030 0.7950 1.030 52,210 +0.14(+15.51%)
Jun 27, 2023 1.050 1.070 0.8700 0.8917 125,326 -0.18(-16.66%)
Jun 26, 2023 1.170 1.170 1.060 1.070 49,742 -0.11(-9.32%)
Jun 23, 2023 1.280 1.280 1.180 1.180 90,474 -0.07(-5.60%)
Jun 22, 2023 1.300 1.300 1.210 1.250 86,998 +0.04(+3.56%)
Jun 21, 2023 1.030 1.270 1.020 1.207 159,707 +0.19(+18.33%)
Jun 20, 2023 0.9700 1.040 0.9500 1.020 84,373 +0.07(+7.61%)
Jun 16, 2023 0.9800 0.9800 0.9100 0.9479 64,404 +0.05(+5.32%)
Jun 15, 2023 0.9000 0.9000 0.8765 0.9000 27,583 +0.02(+1.69%)
Jun 14, 2023 0.9219 0.9219 0.8708 0.8850 22,037 -0.01(-1.63%)
Jun 13, 2023 0.9215 0.9215 0.8971 0.8997 33,649 +0.02(+2.24%)
Jun 12, 2023 0.8850 0.9370 0.8650 0.8800 39,610 -0.00(-0.46%)
Jun 09, 2023 0.8200 0.9200 0.8200 0.8841 79,964 +0.02(+2.02%)
Jun 08, 2023 0.7900 0.8700 0.7493 0.8666 58,063 +0.07(+8.71%)
Jun 07, 2023 0.6180 0.8249 0.6066 0.7972 149,202 +0.09(+12.04%)
Jun 06, 2023 0.6900 0.7350 0.6900 0.7115 18,790 +0.01(+1.64%)
Jun 05, 2023 0.7500 0.7500 0.6900 0.7000 8,517 -0.02(-2.78%)
Jun 02, 2023 0.7420 0.7500 0.7200 0.7200 16,076 -0.02(-3.00%)
Jun 01, 2023 0.7800 0.7800 0.6900 0.7423 14,366 +0.05(+7.58%)
May 31, 2023 0.6950 0.7192 0.6900 0.6900 9,216 +0.01(+1.47%)
May 30, 2023 0.7200 0.7499 0.6800 0.6800 17,442 -0.04(-6.05%)
May 26, 2023 0.7500 0.7500 0.7238 0.7238 11,259 -0.01(-1.84%)
May 25, 2023 0.7350 0.7406 0.7200 0.7374 23,677 -0.00(-0.61%)
May 24, 2023 0.7600 0.7600 0.7121 0.7419 43,267 +0.01(+1.49%)
May 23, 2023 0.7400 0.7474 0.6966 0.7310 34,941 -0.02(-2.53%)
May 22, 2023 0.6985 0.7500 0.6824 0.7500 16,055 +0.01(+1.67%)
May 19, 2023 0.6895 0.7500 0.6390 0.7377 23,735 +0.00(+0.45%)
May 18, 2023 0.6606 0.7344 0.6606 0.7344 15,003 +0.03(+4.91%)
May 17, 2023 0.6500 0.8000 0.6500 0.7000 26,182 -0.04(-4.96%)
May 16, 2023 0.7364 0.7500 0.7226 0.7365 37,849 -0.01(-1.80%)
May 15, 2023 0.7950 0.7950 0.7500 0.7500 47,704 +0.00(+0.19%)
May 12, 2023 0.6997 0.7582 0.6267 0.7486 19,859 +0.08(+11.38%)
May 11, 2023 0.5464 0.7000 0.5200 0.6721 103,850 +0.04(+6.68%)
May 10, 2023 0.8492 0.9500 0.6300 0.6300 422,849 -0.18(-22.05%)
May 09, 2023 0.6000 0.8400 0.5500 0.8082 418,746 +0.25(+44.32%)
May 08, 2023 0.3684 0.5800 0.3556 0.5600 529,828 +0.21(+61.43%)
May 05, 2023 0.3552 0.3570 0.3324 0.3469 9,072 -0.01(-2.83%)
May 04, 2023 0.3700 0.3700 0.3570 0.3570 7,353 -0.01(-3.51%)
May 03, 2023 0.3500 0.3700 0.3500 0.3700 10,667 +0.02(+5.71%)
May 02, 2023 0.3700 0.3710 0.3478 0.3500 33,426 -0.01(-2.78%)
May 01, 2023 0.3200 0.3600 0.3200 0.3600 14,197 +0.02(+7.05%)
Apr 28, 2023 0.3200 0.3498 0.3200 0.3363 4,560 +0.01(+1.79%)
Apr 27, 2023 0.3200 0.3499 0.3200 0.3304 3,916 -0.00(-1.37%)
Apr 26, 2023 0.3600 0.3647 0.3020 0.3350 90,728 -0.03(-9.46%)
Apr 25, 2023 0.3423 0.3786 0.3423 0.3700 2,882 -0.02(-4.32%)
Apr 24, 2023 0.3964 0.4000 0.3681 0.3867 5,483 -0.00(-0.15%)
Apr 21, 2023 0.4045 0.4045 0.3682 0.3873 24,448 +0.02(+4.68%)
Apr 20, 2023 0.4000 0.4000 0.3700 0.3700 14,116 -0.01(-3.65%)
Apr 19, 2023 0.4000 0.4000 0.3840 0.3840 24,000 -0.01(-1.54%)
Apr 18, 2023 0.4000 0.4100 0.3900 0.3900 14,532 -0.02(-4.36%)
Apr 17, 2023 0.3800 0.4078 0.3700 0.4078 15,199 -0.01(-1.26%)
Apr 14, 2023 0.3921 0.4130 0.3921 0.4130 726 -0.01(-1.67%)
Apr 13, 2023 0.3990 0.4200 0.3770 0.4200 8,796 +0.05(+13.51%)
Apr 12, 2023 0.4000 0.4000 0.3700 0.3700 23,092 -0.03(-7.50%)
Apr 11, 2023 0.4000 0.4000 0.3700 0.4000 2,644 -0.02(-4.74%)
Apr 10, 2023 0.3600 0.4199 0.3600 0.4199 6,166 +0.06(+16.64%)
Apr 06, 2023 0.3843 0.3843 0.3600 0.3600 4,776 -0.01(-3.74%)
Apr 05, 2023 0.3880 0.3984 0.3740 0.3740 4,900 -0.03(-6.85%)
Apr 04, 2023 0.4050 0.4050 0.3722 0.4015 36,801 -0.02(-5.75%)
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.