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 (%)
Sep 30, 2016 0.5830 0.5834 0.5601 0.5834 156,257 +0.00(+0.57%)
Sep 29, 2016 0.5840 0.6079 0.5650 0.5801 95,255 -0.00(-0.50%)
Sep 28, 2016 0.5800 0.5852 0.5500 0.5830 231,298 +0.01(+1.39%)
Sep 27, 2016 0.5710 0.5842 0.5700 0.5750 98,032 +0.00(+0.51%)
Sep 26, 2016 0.5831 0.5970 0.5721 0.5721 221,682 -0.02(-3.12%)
Sep 23, 2016 0.6050 0.6050 0.5869 0.5905 65,122 -0.00(-0.79%)
Sep 22, 2016 0.5880 0.6150 0.5880 0.5952 92,160 -0.02(-2.81%)
Sep 21, 2016 0.5935 0.6124 0.5766 0.6124 125,511 +0.03(+4.70%)
Sep 20, 2016 0.6024 0.6097 0.5849 0.5849 166,501 -0.01(-1.70%)
Sep 19, 2016 0.6097 0.6155 0.5896 0.5950 94,684 +0.01(+0.85%)
Sep 16, 2016 0.5988 0.6169 0.5885 0.5900 152,374 -0.02(-3.28%)
Sep 15, 2016 0.6188 0.6200 0.5913 0.6100 73,819 -0.00(-0.20%)
Sep 14, 2016 0.6064 0.6300 0.6037 0.6112 136,766 +0.00(+0.25%)
Sep 13, 2016 0.6298 0.6300 0.5900 0.6097 200,737 -0.02(-2.56%)
Sep 12, 2016 0.6233 0.6356 0.6134 0.6257 146,547 -0.00(-0.68%)
Sep 09, 2016 0.6630 0.6661 0.6300 0.6300 95,415 -0.04(-5.96%)
Sep 08, 2016 0.6611 0.6699 0.6401 0.6699 129,152 +0.01(+1.96%)
Sep 07, 2016 0.6800 0.6800 0.6414 0.6570 60,268 -0.01(-1.65%)
Sep 06, 2016 0.6470 0.6800 0.6400 0.6680 160,496 +0.03(+4.38%)
Sep 02, 2016 0.6400 0.6400 0.6400 0 +0.00(+0.13%)
Sep 01, 2016 0.6521 0.6689 0.6392 0.6392 66,402 -0.02(-3.56%)
Aug 31, 2016 0.6708 0.6759 0.6573 0.6628 87,071 -0.00(-0.33%)
Aug 30, 2016 0.6528 0.6699 0.6401 0.6650 102,633 +0.03(+3.91%)
Aug 29, 2016 0.6640 0.6720 0.6251 0.6400 139,436 -0.03(-4.05%)
Aug 26, 2016 0.6055 0.6749 0.6000 0.6670 114,477 +0.07(+11.17%)
Aug 25, 2016 0.6012 0.6159 0.5830 0.6000 116,766 +0.01(+1.35%)
Aug 24, 2016 0.6439 0.6439 0.5830 0.5920 205,094 -0.05(-7.06%)
Aug 23, 2016 0.5850 0.6370 0.5700 0.6370 658,262 +0.06(+10.72%)
Aug 22, 2016 0.6429 0.6430 0.5751 0.5753 209,789 -0.05(-8.11%)
Aug 19, 2016 0.6536 0.6536 0.6188 0.6261 217,265 -0.01(-2.19%)
Aug 18, 2016 0.6399 0.6597 0.6303 0.6401 170,994 +0.01(+0.80%)
Aug 17, 2016 0.6543 0.6637 0.6259 0.6350 308,098 -0.04(-5.41%)
Aug 16, 2016 0.6867 0.7040 0.6340 0.6713 254,941 -0.00(-0.70%)
Aug 15, 2016 0.6784 0.6908 0.6700 0.6760 182,133 +0.00(+0.30%)
Aug 12, 2016 0.6621 0.6817 0.6542 0.6740 138,476 +0.01(+2.12%)
Aug 11, 2016 0.6618 0.6851 0.6400 0.6600 300,884 -0.01(-1.71%)
Aug 10, 2016 0.6966 0.7100 0.6400 0.6715 316,226 -0.02(-2.68%)
Aug 09, 2016 0.6940 0.7112 0.6800 0.6900 194,769 +0.00(+0.00%)
Aug 08, 2016 0.6960 0.7014 0.6755 0.6900 231,490 +0.00(+0.15%)
Aug 05, 2016 0.6899 0.7162 0.6648 0.6890 445,827 -0.03(-4.31%)
Aug 04, 2016 0.6944 0.7200 0.6871 0.7200 411,289 +0.01(+2.01%)
Aug 03, 2016 0.6900 0.7134 0.6770 0.7058 208,861 +0.02(+2.44%)
Aug 02, 2016 0.6800 0.7200 0.6790 0.6890 574,135 -0.00(-0.14%)
Aug 01, 2016 0.6820 0.7000 0.6700 0.6900 530,918 +0.03(+5.09%)
Jul 29, 2016 0.6357 0.6649 0.6235 0.6566 375,718 +0.03(+5.02%)
Jul 28, 2016 0.6572 0.6572 0.6100 0.6252 474,161 -0.02(-3.61%)
Jul 27, 2016 0.6870 0.7087 0.6200 0.6486 661,313 -0.04(-5.45%)
Jul 26, 2016 0.6890 0.7359 0.6700 0.6860 1,817,519 +0.00(+0.00%)
Jul 25, 2016 0.5940 0.7086 0.5790 0.6860 1,852,536 +0.11(+19.30%)
Jul 22, 2016 0.5904 0.5924 0.5600 0.5750 141,054 -0.02(-2.54%)
Jul 21, 2016 0.5710 0.5900 0.5499 0.5900 147,221 +0.02(+3.51%)
Jul 20, 2016 0.5610 0.5702 0.5421 0.5700 119,719 +0.01(+1.79%)
Jul 19, 2016 0.5810 0.5936 0.5406 0.5600 261,200 -0.02(-4.16%)
Jul 18, 2016 0.5908 0.6112 0.5830 0.5843 124,700 -0.02(-3.49%)
Jul 15, 2016 0.5986 0.6209 0.5909 0.6054 283,088 +0.00(+0.07%)
Jul 14, 2016 0.6100 0.6200 0.6022 0.6050 133,182 +0.00(+0.36%)
Jul 13, 2016 0.6090 0.6180 0.5780 0.6028 376,210 -0.02(-2.46%)
Jul 12, 2016 0.6163 0.6300 0.5986 0.6180 253,080 +0.02(+3.57%)
Jul 11, 2016 0.6080 0.6200 0.5810 0.5967 369,821 +0.03(+6.12%)
Jul 08, 2016 0.5798 0.5328 0.5623 186,475 +0.03(+5.70%)
Jul 07, 2016 0.5100 0.5323 0.5020 0.5320 158,904 -0.00(-0.09%)
Jul 05, 2016 0.5500 0.5507 0.5230 0.5325 323,667 -0.03(-4.91%)
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.