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 (%)
May 24, 2024 0.2510 0.2510 0.2400 0.2400 5,168 +0.00(+0.17%)
May 23, 2024 0.2885 0.2885 0.2396 0.2396 26,755 -0.03(-10.06%)
May 22, 2024 0.2691 0.2691 0.2664 0.2664 21,535 +0.00(+1.76%)
May 21, 2024 0.2704 0.2704 0.2618 0.2618 12,100 -0.00(-1.47%)
May 20, 2024 0.2500 0.2657 0.2400 0.2657 1,820 +0.01(+3.87%)
May 17, 2024 0.2529 0.2647 0.2500 0.2558 2,349 -0.01(-4.66%)
May 16, 2024 0.2680 0.2683 0.2400 0.2683 46,305 -0.01(-3.59%)
May 15, 2024 0.2791 0.2791 0.2449 0.2783 19,226 +0.03(+12.54%)
May 14, 2024 0.2500 0.2500 0.2436 0.2473 18,275 -0.00(-1.08%)
May 13, 2024 0.2621 0.2750 0.2500 0.2500 12,185 -0.01(-5.30%)
May 10, 2024 0.2400 0.2696 0.2375 0.2640 23,749 +0.01(+4.06%)
May 09, 2024 0.2621 0.2621 0.2537 0.2537 6,421 +0.01(+5.66%)
May 08, 2024 0.2493 0.2585 0.2401 0.2401 23,873 +0.00(+0.04%)
May 07, 2024 0.2320 0.2450 0.2320 0.2400 18,163 -0.00(-0.91%)
May 06, 2024 0.2450 0.2628 0.2300 0.2422 50,764 -0.02(-6.85%)
May 03, 2024 0.2602 0.2736 0.2600 0.2600 8,101 -0.01(-3.85%)
May 02, 2024 0.2704 0.2704 0.2700 0.2704 3,400 +0.01(+4.00%)
May 01, 2024 0.2300 0.2672 0.2300 0.2600 41,164 +0.03(+13.04%)
Apr 30, 2024 0.2650 0.2650 0.2250 0.2300 116,569 -0.03(-13.14%)
Apr 29, 2024 0.2703 0.2703 0.2590 0.2648 44,477 -0.01(-2.79%)
Apr 26, 2024 0.2552 0.2727 0.2552 0.2724 8,766 -0.00(-0.84%)
Apr 25, 2024 0.2800 0.2970 0.2689 0.2747 30,118 -0.02(-5.96%)
Apr 24, 2024 0.2883 0.2970 0.2578 0.2921 25,763 +0.02(+5.49%)
Apr 23, 2024 0.2970 0.2970 0.2739 0.2769 16,784 +0.02(+6.50%)
Apr 22, 2024 0.2523 0.2746 0.2440 0.2600 93,078 -0.03(-10.65%)
Apr 19, 2024 0.2613 0.2910 0.2513 0.2910 8,204 +0.02(+7.78%)
Apr 18, 2024 0.2569 0.2700 0.2515 0.2700 42,254 +0.01(+3.61%)
Apr 17, 2024 0.2736 0.2851 0.2606 0.2606 14,278 -0.03(-8.79%)
Apr 16, 2024 0.2870 0.2870 0.2500 0.2857 19,324 +0.02(+5.81%)
Apr 15, 2024 0.2700 0.2785 0.2600 0.2700 35,850 -0.01(-3.57%)
Apr 12, 2024 0.2844 0.2892 0.2712 0.2800 16,536 -0.02(-5.72%)
Apr 11, 2024 0.2970 0.2970 0.2970 0.2970 3,066 -0.00(-0.50%)
Apr 10, 2024 0.2840 0.2985 0.2840 0.2985 3,789 +0.01(+4.88%)
Apr 09, 2024 0.3056 0.3056 0.2846 0.2846 600 -0.01(-3.92%)
Apr 08, 2024 0.3061 0.3300 0.2847 0.2962 6,477 -0.02(-6.50%)
Apr 05, 2024 0.3007 0.3168 0.2846 0.3168 11,263 +0.01(+4.28%)
Apr 04, 2024 0.3065 0.3065 0.2846 0.3038 13,403 +0.02(+6.75%)
Apr 03, 2024 0.3026 0.3026 0.2844 0.2846 9,396 -0.02(-5.95%)
Apr 02, 2024 0.3219 0.3219 0.2875 0.3026 47,509 -0.03(-7.83%)
Apr 01, 2024 0.3100 0.3283 0.2830 0.3283 20,931 +0.04(+13.21%)
Mar 28, 2024 0.3115 0.3200 0.2881 0.2900 44,617 -0.01(-3.40%)
Mar 27, 2024 0.3199 0.3277 0.3002 0.3002 22,888 -0.01(-4.70%)
Mar 26, 2024 0.2650 0.3150 0.2650 0.3150 70,008 +0.01(+3.79%)
Mar 25, 2024 0.2970 0.3223 0.2700 0.3035 66,995 +0.02(+8.39%)
Mar 22, 2024 0.2800 0.2926 0.2800 0.2800 9,977 -0.02(-5.41%)
Mar 21, 2024 0.2713 0.2960 0.2713 0.2960 12,176 -0.01(-3.58%)
Mar 20, 2024 0.3100 0.3100 0.2800 0.3070 19,032 +0.02(+8.44%)
Mar 19, 2024 0.2865 0.2865 0.2831 0.2831 2,819 -0.02(-5.63%)
Mar 18, 2024 0.2853 0.3000 0.2850 0.3000 14,241 -0.00(-0.99%)
Mar 15, 2024 0.3200 0.3200 0.2800 0.3030 81,772 +0.00(+1.00%)
Mar 14, 2024 0.3100 0.3100 0.2750 0.3000 1,831 -0.02(-6.25%)
Mar 13, 2024 0.3000 0.3200 0.2950 0.3200 8,926 +0.01(+4.81%)
Mar 12, 2024 0.3075 0.3200 0.2902 0.3053 14,358 +0.00(+0.10%)
Mar 11, 2024 0.3000 0.3050 0.2850 0.3050 7,437 +0.01(+1.67%)
Mar 08, 2024 0.3198 0.3198 0.2995 0.3000 5,416 +0.01(+3.45%)
Mar 07, 2024 0.3000 0.3100 0.2850 0.2900 26,858 +0.00(+0.00%)
Mar 06, 2024 0.2750 0.2952 0.2650 0.2900 38,502 -0.00(-1.56%)
Mar 05, 2024 0.2900 0.3000 0.2895 0.2946 2,857 -0.00(-0.84%)
Mar 04, 2024 0.2900 0.2999 0.2800 0.2971 22,417 +0.03(+11.69%)
Mar 01, 2024 0.2851 0.2999 0.2660 0.2660 3,034 -0.00(-0.56%)
Feb 29, 2024 0.2965 0.2999 0.2675 0.2675 26,061 -0.01(-5.11%)
Feb 28, 2024 0.2969 0.2999 0.2700 0.2819 24,515 +0.01(+3.83%)
Feb 27, 2024 0.2999 0.2999 0.2715 0.2715 20,765 -0.00(-1.27%)
Feb 26, 2024 0.3000 0.3300 0.2750 0.2750 82,963 -0.03(-9.09%)
Feb 23, 2024 0.3107 0.3173 0.2905 0.3025 25,136 +0.01(+4.13%)
Feb 22, 2024 0.3200 0.3300 0.2905 0.2905 32,908 -0.04(-10.89%)
Feb 21, 2024 0.2880 0.3260 0.2880 0.3260 11,018 +0.02(+7.34%)
Feb 20, 2024 0.3123 0.3300 0.2800 0.3037 26,890 +0.01(+4.54%)
Feb 16, 2024 0.3100 0.3268 0.2905 0.2905 5,119 -0.02(-7.75%)
Feb 14, 2024 0.3149 60 +0.00(+1.58%)
Feb 13, 2024 0.3250 0.3250 0.2900 0.3100 11,134 +0.00(+0.00%)
Feb 12, 2024 0.3115 0.3330 0.3100 0.3100 13,977 +0.02(+6.90%)
Feb 09, 2024 0.2910 0.3200 0.2900 0.2900 12,967 -0.04(-11.59%)
Feb 08, 2024 0.2875 0.3280 0.2875 0.3280 18,152 +0.04(+13.89%)
Feb 07, 2024 0.3100 0.3300 0.2880 0.2880 33,133 -0.02(-7.10%)
Feb 06, 2024 0.2900 0.3100 0.2900 0.3100 3,083 +0.01(+3.33%)
Feb 05, 2024 0.2900 0.3400 0.2900 0.3000 12,405 -0.02(-7.64%)
Feb 02, 2024 0.2970 0.3333 0.2970 0.3248 15,134 +0.03(+9.36%)
Feb 01, 2024 0.2967 0.3230 0.2904 0.2970 45,050 -0.02(-5.41%)
Jan 31, 2024 0.2996 0.3141 0.2950 0.3140 27,367 +0.01(+2.95%)
Jan 30, 2024 0.3000 0.3250 0.3000 0.3050 39,266 +0.00(+0.00%)
Jan 29, 2024 0.3010 0.3236 0.3000 0.3050 37,078 -0.01(-3.51%)
Jan 26, 2024 0.2857 0.3700 0.2857 0.3161 54,887 -0.00(-1.22%)
Jan 25, 2024 0.3300 0.3300 0.2857 0.3200 11,728 -0.00(-1.08%)
Jan 24, 2024 0.3050 0.3428 0.3050 0.3235 10,616 +0.00(+1.00%)
Jan 23, 2024 0.2700 0.3203 0.2700 0.3203 10,344 +0.00(+0.88%)
Jan 22, 2024 0.3500 0.3800 0.3175 0.3175 5,321 -0.00(-0.78%)
Jan 19, 2024 0.3100 0.3200 0.2950 0.3200 141,753 +0.01(+2.89%)
Jan 18, 2024 0.3034 0.3110 0.2700 0.3110 8,978 +0.00(+0.32%)
Jan 17, 2024 0.2930 0.3400 0.2930 0.3100 18,119 +0.00(+0.00%)
Jan 16, 2024 0.3239 0.3410 0.3100 0.3100 24,786 -0.01(-3.13%)
Jan 12, 2024 0.3450 0.3450 0.3200 0.3200 9,474 -0.02(-6.27%)
Jan 11, 2024 0.3400 0.3571 0.3301 0.3414 26,801 +0.01(+2.22%)
Jan 10, 2024 0.3200 0.3500 0.3200 0.3340 7,232 -0.01(-3.16%)
Jan 09, 2024 0.3380 0.3603 0.3298 0.3449 12,509 +0.00(+1.44%)
Jan 08, 2024 0.3700 0.3700 0.3300 0.3400 28,736 -0.03(-7.68%)
Jan 05, 2024 0.4010 0.4010 0.3220 0.3683 5,431 +0.02(+4.57%)
Jan 04, 2024 0.3554 0.3554 0.3319 0.3522 3,613 +0.00(+1.06%)
Jan 03, 2024 0.3349 0.3485 0.3344 0.3485 3,741 +0.01(+2.50%)
Jan 02, 2024 0.3400 0.3400 0.3200 0.3400 9,927 -0.00(-0.29%)
Dec 29, 2023 0.3390 0.3480 0.3379 0.3410 20,232 -0.01(-2.01%)
Dec 28, 2023 0.3500 0.3641 0.3480 0.3480 23,196 -0.00(-0.57%)
Dec 27, 2023 0.3500 0.3725 0.3500 0.3500 8,840 -0.02(-4.11%)
Dec 26, 2023 0.3500 0.3650 0.3500 0.3650 2,006 +0.02(+4.29%)
Dec 22, 2023 0.3766 0.3766 0.3500 0.3500 5,810 +0.00(+0.00%)
Dec 21, 2023 0.3200 0.3666 0.3200 0.3500 13,170 +0.00(+0.00%)
Dec 20, 2023 0.3220 0.3765 0.3220 0.3500 4,330 -0.01(-2.53%)
Dec 19, 2023 0.3577 0.3850 0.3400 0.3591 24,606 -0.02(-5.50%)
Dec 18, 2023 0.3900 0.3900 0.3800 0.3800 3,121 -0.01(-2.19%)
Dec 15, 2023 0.3488 0.3933 0.3488 0.3885 11,527 +0.05(+14.26%)
Dec 14, 2023 0.3455 0.3511 0.3400 0.3400 4,314 -0.02(-4.76%)
Dec 13, 2023 0.3755 0.3755 0.3561 0.3570 5,018 -0.01(-2.27%)
Dec 12, 2023 0.3780 0.3780 0.3653 0.3653 12,416 -0.02(-4.45%)
Dec 11, 2023 0.3865 0.3865 0.3455 0.3823 9,182 -0.01(-1.72%)
Dec 08, 2023 0.3900 0.3900 0.3450 0.3890 18,846 +0.01(+1.86%)
Dec 07, 2023 0.3990 0.3990 0.3686 0.3819 12,433 +0.02(+6.53%)
Dec 06, 2023 0.4000 0.4000 0.3353 0.3585 7,032 +0.02(+6.89%)
Dec 05, 2023 0.3800 0.3800 0.3354 0.3354 28,810 -0.03(-8.11%)
Dec 04, 2023 0.3797 0.3800 0.3501 0.3650 10,151 +0.02(+6.01%)
Dec 01, 2023 0.3850 0.3850 0.3443 0.3443 15,221 -0.00(-1.35%)
Nov 30, 2023 0.3653 0.3767 0.3490 0.3490 4,254 -0.06(-14.88%)
Nov 29, 2023 0.4005 0.4100 0.3799 0.4100 5,145 +0.02(+4.41%)
Nov 28, 2023 0.3470 0.3930 0.3470 0.3927 13,400 +0.01(+2.53%)
Nov 27, 2023 0.3551 0.3830 0.3551 0.3830 7,995 -0.01(-1.29%)
Nov 24, 2023 0.3401 0.3880 0.3401 0.3880 6,794 +0.02(+4.86%)
Nov 22, 2023 0.3520 0.3700 0.3500 0.3700 8,444 +0.01(+3.47%)
Nov 21, 2023 0.3634 0.3652 0.3410 0.3576 19,536 -0.01(-3.27%)
Nov 20, 2023 0.3456 0.4100 0.3456 0.3697 4,665 +0.02(+6.57%)
Nov 17, 2023 0.3300 0.3579 0.3300 0.3469 14,549 +0.01(+3.37%)
Nov 16, 2023 0.3300 0.3646 0.3074 0.3356 61,177 -0.01(-2.36%)
Nov 15, 2023 0.3620 0.3760 0.3287 0.3437 301,010 -0.02(-5.84%)
Nov 14, 2023 0.4000 0.4000 0.3500 0.3650 84,686 -0.03(-6.46%)
Nov 13, 2023 0.4000 0.4151 0.3800 0.3902 40,209 -0.04(-8.47%)
Nov 10, 2023 0.4696 0.4750 0.4200 0.4263 26,271 -0.04(-9.18%)
Nov 09, 2023 0.4200 0.4766 0.4200 0.4694 12,300 +0.03(+7.93%)
Nov 08, 2023 0.4201 0.4495 0.4200 0.4349 7,452 +0.02(+4.37%)
Nov 07, 2023 0.4179 0.4589 0.4167 0.4167 1,706 +0.00(+0.14%)
Nov 06, 2023 0.4115 0.4326 0.4052 0.4161 7,943 -0.02(-4.50%)
Nov 03, 2023 0.4020 0.4492 0.4020 0.4357 10,742 +0.01(+1.33%)
Nov 02, 2023 0.4500 0.4500 0.4125 0.4300 24,400 +0.04(+10.26%)
Nov 01, 2023 0.4530 0.4946 0.3123 0.3900 220,928 -0.14(-26.42%)
Oct 31, 2023 0.5250 0.5300 0.4720 0.5300 7,961 +0.00(+0.21%)
Oct 30, 2023 0.5500 0.5625 0.5184 0.5289 27,033 -0.03(-5.55%)
Oct 27, 2023 0.5500 0.5961 0.5500 0.5600 15,865 -0.02(-3.45%)
Oct 26, 2023 0.5800 0.5800 0.5791 0.5800 3,194 -0.03(-4.92%)
Oct 25, 2023 0.5840 0.6100 0.5673 0.6100 5,701 +0.00(+0.49%)
Oct 24, 2023 0.5890 0.6070 0.5760 0.6070 18,347 +0.00(+0.41%)
Oct 23, 2023 0.6285 0.6285 0.6045 0.6045 1,527 +0.00(+0.75%)
Oct 20, 2023 0.6020 0.6200 0.5940 0.6000 14,058 -0.02(-3.23%)
Oct 19, 2023 0.6327 0.6327 0.5890 0.6200 20,550 -0.01(-1.20%)
Oct 18, 2023 0.6109 0.6275 0.6100 0.6275 4,223 -0.04(-5.89%)
Oct 17, 2023 0.6179 0.6668 0.6070 0.6668 6,733 +0.06(+9.67%)
Oct 16, 2023 0.6617 0.6668 0.6080 0.6080 10,238 -0.02(-2.50%)
Oct 13, 2023 0.6252 0.6252 0.6236 0.6236 2,014 -0.03(-4.03%)
Oct 12, 2023 0.6250 0.6498 0.6130 0.6498 9,116 +0.02(+3.95%)
Oct 11, 2023 0.6900 0.6900 0.6251 0.6251 7,008 +0.01(+1.64%)
Oct 10, 2023 0.6600 0.6600 0.6150 0.6150 19,224 -0.08(-11.04%)
Oct 09, 2023 0.5946 0.7000 0.5946 0.6913 2,840 +0.02(+3.35%)
Oct 06, 2023 0.7060 0.7060 0.6100 0.6689 16,728 -0.02(-2.90%)
Oct 05, 2023 0.6889 0.6889 0.6889 0.6889 2,300 +0.03(+4.73%)
Oct 04, 2023 0.6837 0.6837 0.6000 0.6578 4,575 -0.03(-4.63%)
Oct 03, 2023 0.6350 0.6897 0.6217 0.6897 3,739 +0.05(+8.61%)
Oct 02, 2023 0.6687 0.7100 0.6350 0.6350 12,540 -0.02(-3.22%)
Sep 29, 2023 0.6150 0.7125 0.6150 0.6561 51,665 -0.04(-6.27%)
Sep 28, 2023 0.6000 0.7000 0.6000 0.7000 6,393 +0.07(+10.81%)
Sep 27, 2023 0.6236 0.6317 0.6000 0.6317 6,831 -0.01(-2.11%)
Sep 26, 2023 0.6000 0.6806 0.6000 0.6453 16,809 -0.00(-0.72%)
Sep 25, 2023 0.6500 0.6670 0.6500 0.6500 14,172 -0.08(-10.70%)
Sep 22, 2023 0.6833 0.7279 0.6608 0.7279 5,070 +0.03(+3.99%)
Sep 21, 2023 0.7103 0.7419 0.7000 0.7000 18,933 -0.03(-4.11%)
Sep 20, 2023 0.6600 0.8000 0.6600 0.7300 19,533 +0.01(+1.47%)
Sep 19, 2023 0.7867 0.7867 0.7194 0.7194 10,747 -0.08(-10.19%)
Sep 18, 2023 0.7601 0.8010 0.7400 0.8010 7,263 +0.04(+5.38%)
Sep 15, 2023 0.7600 0.7601 0.7600 0.7601 2,499 -0.01(-1.29%)
Sep 14, 2023 0.7804 0.7850 0.7600 0.7700 22,493 -0.01(-1.28%)
Sep 13, 2023 0.7714 0.7804 0.7542 0.7800 5,911 +0.02(+2.07%)
Sep 12, 2023 0.7489 0.7968 0.7375 0.7642 10,986 -0.03(-4.09%)
Sep 11, 2023 0.6940 0.7968 0.6940 0.7968 10,528 +0.00(+0.00%)
Sep 08, 2023 0.8176 0.9121 0.7270 0.7968 29,458 +0.01(+1.22%)
Sep 07, 2023 0.7001 0.9468 0.6801 0.7872 57,377 +0.01(+0.94%)
Sep 06, 2023 0.7619 0.7900 0.7001 0.7799 15,636 +0.05(+6.84%)
Sep 05, 2023 0.7250 0.7536 0.6900 0.7300 30,891 -0.05(-6.40%)
Sep 01, 2023 0.7500 0.8200 0.7500 0.7799 804 +0.03(+3.99%)
Aug 31, 2023 0.7500 0.7750 0.7000 0.7500 22,752 -0.03(-3.85%)
Aug 30, 2023 0.7700 0.7970 0.7700 0.7800 4,935 +0.01(+1.30%)
Aug 29, 2023 0.7700 0.7700 0.7700 0.7700 1,682 -0.04(-4.41%)
Aug 28, 2023 0.8925 0.8925 0.7704 0.8055 17,110 +0.03(+3.27%)
Aug 25, 2023 0.7925 0.7960 0.7700 0.7800 12,537 +0.00(+0.00%)
Aug 24, 2023 0.7681 0.7901 0.7681 0.7800 15,175 +0.03(+4.00%)
Aug 23, 2023 0.7700 0.7789 0.7500 0.7500 11,041 -0.11(-12.41%)
Aug 22, 2023 0.8913 0.9263 0.8000 0.8563 23,593 -0.07(-7.92%)
Aug 21, 2023 0.8400 0.9607 0.8400 0.9300 50,882 +0.11(+12.96%)
Aug 18, 2023 0.7500 0.8233 0.7310 0.8233 10,686 +0.11(+15.96%)
Aug 17, 2023 0.7000 0.7100 0.6720 0.7100 35,026 +0.04(+5.78%)
Aug 16, 2023 0.6611 0.6897 0.6611 0.6712 5,223 +0.01(+1.91%)
Aug 15, 2023 0.6348 0.6718 0.6301 0.6586 49,042 +0.04(+7.33%)
Aug 14, 2023 0.6200 0.6512 0.5908 0.6136 14,783 -0.02(-3.45%)
Aug 11, 2023 0.6669 0.6670 0.6224 0.6355 9,127 -0.02(-3.35%)
Aug 10, 2023 0.6395 0.6830 0.6374 0.6575 38,186 +0.02(+3.25%)
Aug 09, 2023 0.6330 0.6377 0.5990 0.6368 9,080 +0.04(+5.94%)
Aug 08, 2023 0.6353 0.6353 0.6005 0.6011 2,801 -0.03(-5.22%)
Aug 07, 2023 0.6863 0.6863 0.6300 0.6342 50,923 +0.03(+5.70%)
Aug 04, 2023 0.6154 0.6640 0.5920 0.6000 10,613 -0.02(-3.65%)
Aug 03, 2023 0.5480 0.6483 0.5480 0.6227 33,389 +0.03(+4.30%)
Aug 02, 2023 0.6352 0.6659 0.5970 0.5970 33,061 -0.07(-10.53%)
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.