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 )

0.2682 -0.0040 (-1.47%)
Streaming Delayed Price Updated: 12:07 PM EDT, Jun 4, 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 (%)
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%)
Aug 01, 2023 0.6651 0.6900 0.6500 0.6673 13,951 -0.02(-3.29%)
Jul 31, 2023 0.6915 0.6998 0.6600 0.6900 9,606 +0.02(+3.48%)
Jul 28, 2023 0.6705 0.6922 0.6542 0.6668 8,809 -0.00(-0.67%)
Jul 27, 2023 0.7500 0.7500 0.6713 0.6713 2,945 -0.03(-4.29%)
Jul 26, 2023 0.6500 0.7549 0.6500 0.7014 6,214 +0.04(+6.58%)
Jul 25, 2023 0.6500 0.7471 0.6500 0.6581 16,937 -0.04(-5.58%)
Jul 24, 2023 0.6501 0.7892 0.6501 0.6970 8,036 +0.03(+4.34%)
Jul 21, 2023 0.6501 0.7174 0.6501 0.6680 77,226 -0.01(-1.75%)
Jul 20, 2023 0.7001 0.7430 0.6642 0.6799 78,039 -0.10(-13.17%)
Jul 19, 2023 0.8000 0.8242 0.7600 0.7830 14,674 -0.07(-8.38%)
Jul 18, 2023 0.7910 0.8860 0.7910 0.8546 13,469 -0.03(-2.85%)
Jul 17, 2023 0.8700 0.9800 0.8386 0.8797 30,965 -0.04(-4.38%)
Jul 14, 2023 0.9800 0.9800 0.9124 0.9200 15,204 -0.01(-1.08%)
Jul 13, 2023 0.9387 0.9800 0.9300 0.9300 12,850 -0.01(-0.85%)
Jul 12, 2023 0.9935 1.010 0.9380 0.9380 9,101 -0.04(-3.79%)
Jul 11, 2023 0.9250 0.9750 0.9250 0.9750 20,805 -0.01(-0.51%)
Jul 10, 2023 1.020 1.020 0.9055 0.9800 45,904 -0.07(-6.67%)
Jul 07, 2023 1.110 1.110 1.020 1.050 10,256 +0.02(+1.94%)
Jul 06, 2023 0.9500 1.030 0.9500 1.030 16,583 +0.06(+6.22%)
Jul 05, 2023 1.065 1.085 0.9697 0.9697 23,396 -0.16(-13.80%)
Jul 03, 2023 1.210 1.210 1.080 1.125 31,530 -0.01(-1.32%)
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%)
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.