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 29, 2017 0.3900 0.4074 0.3800 0.3875 290,284 -0.01(-1.40%)
Sep 28, 2017 0.3850 0.4025 0.3800 0.3930 428,439 -0.01(-1.50%)
Sep 27, 2017 0.4080 0.4180 0.3900 0.3990 233,830 -0.01(-2.64%)
Sep 26, 2017 0.4000 0.4178 0.4000 0.4098 121,108 -0.00(-0.05%)
Sep 25, 2017 0.4090 0.4300 0.4020 0.4100 167,704 -0.01(-1.20%)
Sep 22, 2017 0.4172 0.4184 0.4040 0.4150 82,166 -0.00(-0.81%)
Sep 21, 2017 0.4000 0.4184 0.4000 0.4184 82,053 +0.01(+2.65%)
Sep 20, 2017 0.4150 0.4182 0.4020 0.4076 231,173 -0.00(-0.07%)
Sep 19, 2017 0.4163 0.4349 0.4001 0.4079 215,258 -0.00(-1.12%)
Sep 18, 2017 0.4190 0.4280 0.4051 0.4125 217,561 -0.01(-2.64%)
Sep 15, 2017 0.4070 0.4329 0.4070 0.4237 110,444 -0.00(-0.45%)
Sep 14, 2017 0.4197 0.4318 0.4077 0.4256 233,531 +0.00(+0.45%)
Sep 13, 2017 0.4489 0.4489 0.4082 0.4237 296,310 -0.02(-4.79%)
Sep 12, 2017 0.4390 0.4631 0.4320 0.4450 609,151 +0.01(+1.14%)
Sep 11, 2017 0.4400 0.4418 0.4168 0.4400 307,786 +0.01(+1.52%)
Sep 08, 2017 0.4399 0.4476 0.4200 0.4334 240,324 -0.01(-1.48%)
Sep 07, 2017 0.4400 0.4408 0.4250 0.4399 186,949 +0.01(+1.83%)
Sep 06, 2017 0.4400 0.4400 0.4250 0.4320 29,866 -0.01(-2.00%)
Sep 05, 2017 0.4409 0.4500 0.4150 0.4408 210,754 -0.00(-0.02%)
Sep 01, 2017 0.4377 0.4409 0.4312 0.4409 76,331 +0.00(+0.20%)
Aug 31, 2017 0.4179 0.4455 0.4168 0.4400 107,384 +0.01(+2.37%)
Aug 30, 2017 0.4300 0.4350 0.4200 0.4298 115,888 -0.00(-0.05%)
Aug 29, 2017 0.4200 0.4460 0.4200 0.4300 50,004 -0.01(-1.38%)
Aug 28, 2017 0.4400 0.4510 0.4200 0.4360 154,841 +0.01(+2.59%)
Aug 25, 2017 0.4336 0.4400 0.4249 0.4250 34,947 -0.01(-2.75%)
Aug 24, 2017 0.4530 0.4530 0.4200 0.4370 142,496 -0.00(-0.46%)
Aug 23, 2017 0.4500 0.4500 0.4300 0.4390 43,157 -0.00(-0.23%)
Aug 22, 2017 0.4447 0.4568 0.4320 0.4400 169,370 -0.00(-0.77%)
Aug 21, 2017 0.4400 0.4507 0.4300 0.4434 34,715 +0.01(+2.17%)
Aug 18, 2017 0.4348 0.4550 0.4231 0.4340 118,010 -0.01(-1.36%)
Aug 17, 2017 0.4510 0.4560 0.4327 0.4400 56,473 -0.01(-1.12%)
Aug 16, 2017 0.4428 0.4532 0.4310 0.4450 81,182 +0.01(+1.14%)
Aug 15, 2017 0.4180 0.4450 0.4180 0.4400 115,730 -0.00(-0.41%)
Aug 14, 2017 0.4290 0.4515 0.4197 0.4418 106,110 +0.01(+1.40%)
Aug 11, 2017 0.4325 0.4500 0.4250 0.4357 188,006 -0.01(-2.09%)
Aug 10, 2017 0.4629 0.4371 0.4450 144,308 -0.02(-3.26%)
Aug 09, 2017 0.4650 0.4787 0.4500 0.4600 94,854 -0.01(-1.08%)
Aug 08, 2017 0.4552 0.4700 0.4400 0.4650 152,183 -0.00(-1.06%)
Aug 07, 2017 0.4718 0.4718 0.4550 0.4700 106,363 +0.01(+3.30%)
Aug 04, 2017 0.4765 0.4804 0.4470 0.4550 88,485 -0.01(-3.19%)
Aug 03, 2017 0.4480 0.4700 0.4300 0.4700 156,371 +0.01(+2.93%)
Aug 02, 2017 0.4600 0.4600 0.4400 0.4566 144,138 -0.01(-1.79%)
Aug 01, 2017 0.4588 0.4700 0.4420 0.4649 81,275 +0.01(+1.09%)
Jul 31, 2017 0.4710 0.4751 0.4450 0.4599 100,843 -0.00(-0.73%)
Jul 28, 2017 0.4454 0.4700 0.4410 0.4633 95,700 -0.00(-0.79%)
Jul 27, 2017 0.4690 0.4700 0.4349 0.4670 108,988 +0.00(+0.24%)
Jul 26, 2017 0.4700 0.4700 0.4410 0.4659 72,617 +0.02(+3.53%)
Jul 25, 2017 0.4449 0.4666 0.4449 0.4500 87,231 -0.01(-1.77%)
Jul 24, 2017 0.4365 0.4658 0.4365 0.4581 87,339 -0.00(-0.41%)
Jul 21, 2017 0.4561 0.4600 0.4500 0.4600 127,721 +0.01(+2.22%)
Jul 20, 2017 0.4323 0.4649 0.4323 0.4500 178,086 +0.01(+2.27%)
Jul 19, 2017 0.4391 0.4490 0.4251 0.4400 100,380 -0.01(-1.21%)
Jul 18, 2017 0.4420 0.4500 0.4221 0.4454 179,865 +0.01(+2.04%)
Jul 17, 2017 0.4559 0.4559 0.4300 0.4365 112,421 -0.00(-0.57%)
Jul 14, 2017 0.4460 0.4500 0.4200 0.4390 186,113 +0.02(+4.28%)
Jul 13, 2017 0.4182 0.4500 0.4144 0.4210 190,553 +0.00(+0.41%)
Jul 12, 2017 0.4435 0.4699 0.4183 0.4193 242,097 -0.04(-8.35%)
Jul 11, 2017 0.4665 0.4680 0.4500 0.4575 121,880 -0.01(-1.93%)
Jul 10, 2017 0.4400 0.4681 0.4280 0.4665 273,390 +0.03(+6.26%)
Jul 07, 2017 0.4480 0.4480 0.4135 0.4390 308,543 +0.02(+5.94%)
Jul 06, 2017 0.3905 0.4144 0.3905 0.4144 69,383 +0.02(+4.57%)
Jul 05, 2017 0.4083 0.4149 0.3811 0.3963 440,871 +0.01(+1.67%)
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.