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 )

0.2600 -0.0140 (-5.11%)
Streaming Delayed Price Updated: 10:56 AM EDT, Jun 5, 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 (%)
Jul 30, 2021 1.020 1.120 1.000 1.070 12,064 -0.05(-4.46%)
Jul 29, 2021 1.080 1.150 1.040 1.120 29,801 +0.10(+9.27%)
Jul 28, 2021 1.005 1.035 1.005 1.025 3,389 -0.02(-1.68%)
Jul 27, 2021 1.050 1.050 1.000 1.042 18,530 +0.01(+1.21%)
Jul 26, 2021 1.020 1.050 0.9622 1.030 35,152 +0.05(+5.31%)
Jul 23, 2021 0.9779 0.9958 0.9400 0.9781 24,049 -0.01(-1.20%)
Jul 22, 2021 0.9814 1.010 0.9766 0.9900 3,610 -0.01(-1.00%)
Jul 21, 2021 1.020 1.020 0.9800 1.000 131,382 -0.00(-0.03%)
Jul 20, 2021 1.020 1.040 0.9878 1.000 33,663 +0.01(+1.28%)
Jul 19, 2021 1.010 1.010 0.9843 0.9877 7,047 -0.03(-2.64%)
Jul 16, 2021 1.022 1.040 1.014 1.014 8,016 +0.00(+0.45%)
Jul 15, 2021 1.085 1.085 1.010 1.010 20,526 -0.01(-0.98%)
Jul 14, 2021 1.020 1.040 1.020 1.020 16,722 +0.02(+2.00%)
Jul 13, 2021 1.020 1.027 1.000 1.000 10,069 -0.04(-3.85%)
Jul 12, 2021 1.000 1.043 1.000 1.040 8,040 +0.01(+0.97%)
Jul 09, 2021 1.010 1.040 1.000 1.030 16,111 +0.01(+0.98%)
Jul 08, 2021 1.020 1.040 1.010 1.020 13,213 -0.03(-2.86%)
Jul 07, 2021 1.010 1.050 1.010 1.050 7,538 +0.00(+0.00%)
Jul 06, 2021 1.090 1.090 1.004 1.050 14,284 -0.04(-3.31%)
Jul 02, 2021 1.060 1.086 1.040 1.086 15,502 +0.02(+1.49%)
Jul 01, 2021 1.100 1.100 1.060 1.070 42,412 +0.00(+0.00%)
Jun 30, 2021 1.105 1.149 1.050 1.070 9,912 -0.08(-6.96%)
Jun 29, 2021 1.154 1.154 1.050 1.150 10,910 +0.00(+0.00%)
Jun 28, 2021 1.150 1.160 1.100 1.150 8,345 -0.01(-0.86%)
Jun 25, 2021 1.141 1.182 1.100 1.160 17,590 +0.00(+0.00%)
Jun 24, 2021 1.215 1.215 1.150 1.160 19,436 +0.01(+0.87%)
Jun 23, 2021 1.140 1.190 1.120 1.150 7,154 -0.04(-3.36%)
Jun 22, 2021 1.200 1.210 1.090 1.190 36,496 +0.07(+6.25%)
Jun 21, 2021 1.048 1.130 1.040 1.120 18,256 +0.03(+2.60%)
Jun 18, 2021 1.110 1.130 1.087 1.092 29,829 -0.03(-2.63%)
Jun 17, 2021 1.100 1.200 1.100 1.121 11,707 -0.03(-2.59%)
Jun 16, 2021 1.237 1.250 1.080 1.151 42,609 -0.09(-7.19%)
Jun 15, 2021 1.250 1.280 1.215 1.240 93,186 +0.06(+5.08%)
Jun 14, 2021 1.120 1.270 1.120 1.180 94,369 +0.08(+7.27%)
Jun 11, 2021 1.150 1.200 1.036 1.100 106,385 +0.09(+8.91%)
Jun 10, 2021 0.9350 1.017 0.9350 1.010 11,410 -0.00(-0.04%)
Jun 09, 2021 0.9350 1.040 0.9350 1.010 14,003 -0.01(-0.67%)
Jun 08, 2021 1.101 1.107 1.000 1.017 46,210 -0.08(-7.18%)
Jun 07, 2021 0.9080 1.351 0.9080 1.096 43,237 +0.10(+9.59%)
Jun 04, 2021 1.035 1.035 0.9700 1.000 8,940 -0.04(-3.95%)
Jun 03, 2021 1.033 1.100 1.000 1.041 13,920 +0.02(+2.07%)
Jun 02, 2021 0.9779 1.040 0.9779 1.020 12,831 +0.07(+7.70%)
Jun 01, 2021 0.9424 0.9961 0.9424 0.9471 12,397 -0.03(-3.36%)
May 28, 2021 0.9668 0.9870 0.9400 0.9800 25,759 +0.01(+0.89%)
May 27, 2021 0.9420 0.9891 0.9420 0.9714 9,074 +0.03(+3.00%)
May 26, 2021 0.8910 0.9602 0.8910 0.9431 17,602 -0.03(-2.77%)
May 25, 2021 0.9175 1.003 0.9175 0.9700 37,024 -0.15(-13.39%)
May 24, 2021 0.9600 1.120 0.9400 1.120 18,485 +0.15(+15.46%)
May 21, 2021 0.9705 0.9705 0.9500 0.9700 8,160 +0.02(+1.81%)
May 20, 2021 0.9570 0.9791 0.9500 0.9528 13,542 +0.00(+0.29%)
May 19, 2021 1.030 1.030 0.9210 0.9500 33,071 -0.01(-1.04%)
May 18, 2021 0.9440 0.9920 0.9440 0.9600 12,873 +0.01(+0.70%)
May 17, 2021 0.9641 0.9939 0.9500 0.9533 17,725 -0.01(-0.70%)
May 14, 2021 0.9375 1.000 0.9214 0.9600 26,356 +0.01(+1.36%)
May 13, 2021 0.9499 1.010 0.9050 0.9471 55,625 -0.00(-0.31%)
May 12, 2021 0.9833 0.9845 0.9478 0.9500 74,046 -0.03(-3.06%)
May 11, 2021 0.9880 1.010 0.9110 0.9800 63,556 +0.00(+0.00%)
May 10, 2021 1.000 1.034 0.9654 0.9800 68,768 -0.04(-3.92%)
May 07, 2021 1.110 1.127 1.020 1.020 23,431 -0.03(-2.86%)
May 06, 2021 1.121 1.131 1.044 1.050 27,319 -0.06(-5.41%)
May 05, 2021 1.090 1.180 1.090 1.110 25,879 +0.04(+3.74%)
May 04, 2021 1.050 1.150 1.050 1.070 34,047 -0.02(-1.83%)
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.