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 28, 2018 0.0872 0.0944 0.0835 0.0943 183,400 +0.00(+5.48%)
Sep 27, 2018 0.0807 0.0933 0.0807 0.0894 100,198 +0.01(+9.29%)
Sep 26, 2018 0.0940 0.1000 0.0800 0.0818 507,892 -0.01(-9.11%)
Sep 25, 2018 0.1040 0.1040 0.0850 0.0900 779,751 -0.01(-13.79%)
Sep 24, 2018 0.1490 0.1509 0.1024 0.1044 943,250 -0.04(-25.69%)
Sep 21, 2018 0.1009 0.1568 0.1009 0.1405 1,197,500 +0.04(+38.02%)
Sep 20, 2018 0.0880 0.1027 0.0880 0.1018 688,791 +0.01(+13.11%)
Sep 19, 2018 0.0840 0.0979 0.0820 0.0900 295,452 +0.01(+11.11%)
Sep 18, 2018 0.0833 0.0840 0.0800 0.0810 273,106 +0.00(+1.25%)
Sep 17, 2018 0.0787 0.0840 0.0787 0.0800 318,435 +0.00(+0.00%)
Sep 14, 2018 0.0790 0.0809 0.0770 0.0800 242,900 +0.00(+3.90%)
Sep 13, 2018 0.0777 0.0849 0.0760 0.0770 210,957 -0.01(-6.10%)
Sep 12, 2018 0.0850 0.0850 0.0800 0.0820 125,766 -0.00(-3.64%)
Sep 11, 2018 0.0825 0.0856 0.0749 0.0851 80,451 +0.00(+1.43%)
Sep 10, 2018 0.0745 0.0840 0.0745 0.0839 95,219 +0.00(+4.88%)
Sep 07, 2018 0.0858 0.0858 0.0800 0.0800 59,700 -0.00(-2.44%)
Sep 06, 2018 0.0800 0.0865 0.0800 0.0820 128,200 -0.00(-1.91%)
Sep 05, 2018 0.0828 0.0850 0.0800 0.0836 96,109 -0.00(-2.79%)
Sep 04, 2018 0.0808 0.0891 0.0800 0.0860 60,185 +0.00(+6.17%)
Aug 31, 2018 0.0810 0.0810 0.0810 0 +0.01(+6.72%)
Aug 30, 2018 0.0819 0.0848 0.0759 0.0759 121,935 -0.01(-8.55%)
Aug 29, 2018 0.0780 0.0900 0.0754 0.0830 120,916 -0.00(-2.12%)
Aug 28, 2018 0.0900 0.0910 0.0780 0.0848 91,948 +0.00(+0.00%)
Aug 27, 2018 0.0800 0.0877 0.0760 0.0848 207,462 +0.00(+2.79%)
Aug 24, 2018 0.0800 0.0900 0.0750 0.0825 284,100 -0.00(-4.07%)
Aug 23, 2018 0.0910 0.0949 0.0800 0.0860 127,847 -0.00(-5.39%)
Aug 22, 2018 0.0864 0.0917 0.0864 0.0909 320,350 +0.00(+4.60%)
Aug 21, 2018 0.0849 0.0939 0.0849 0.0869 164,357 +0.00(+2.24%)
Aug 20, 2018 0.0814 0.0905 0.0814 0.0850 553,058 +0.00(+4.94%)
Aug 17, 2018 0.0757 0.0829 0.0675 0.0810 471,800 +0.01(+19.12%)
Aug 16, 2018 0.0743 0.0800 0.0672 0.0680 467,425 -0.01(-7.23%)
Aug 15, 2018 0.0790 0.0806 0.0733 0.0733 156,765 +0.00(+4.42%)
Aug 14, 2018 0.0859 0.0909 0.0661 0.0702 216,152 -0.01(-16.33%)
Aug 13, 2018 0.0789 0.0860 0.0789 0.0839 128,208 -0.01(-5.62%)
Aug 10, 2018 0.0900 0.0949 0.0820 0.0889 198,100 -0.00(-4.41%)
Aug 09, 2018 0.0950 0.0979 0.0900 0.0930 64,550 -0.01(-5.10%)
Aug 08, 2018 0.1014 0.1014 0.0900 0.0980 126,761 +0.00(+0.31%)
Aug 07, 2018 0.0925 0.0988 0.0872 0.0977 291,635 -0.01(-6.77%)
Aug 06, 2018 0.0925 0.1100 0.0790 0.1048 269,080 +0.01(+11.97%)
Aug 03, 2018 0.0750 0.0936 0.0750 0.0936 37,600 +0.01(+8.21%)
Aug 02, 2018 0.0882 0.0899 0.0846 0.0865 46,069 +0.00(+0.58%)
Aug 01, 2018 0.0896 0.0900 0.0850 0.0860 188,235 -0.01(-5.49%)
Jul 31, 2018 0.0895 0.0999 0.0895 0.0910 135,683 -0.00(-1.52%)
Jul 30, 2018 0.0901 0.0989 0.0851 0.0924 221,526 +0.00(+1.87%)
Jul 27, 2018 0.0900 0.1000 0.0879 0.0907 217,200 -0.00(-5.22%)
Jul 26, 2018 0.0880 0.0990 0.0870 0.0957 180,742 -0.00(-0.86%)
Jul 25, 2018 0.0990 0.1100 0.0899 0.0965 300,693 -0.01(-8.07%)
Jul 24, 2018 0.0970 0.1100 0.0954 0.1050 180,604 -0.00(-4.02%)
Jul 23, 2018 0.1160 0.1160 0.1060 0.1094 290,948 -0.01(-5.61%)
Jul 20, 2018 0.1199 0.1240 0.1090 0.1159 343,561 -0.00(-3.01%)
Jul 19, 2018 0.1245 0.1259 0.1130 0.1195 113,948 +0.00(+3.28%)
Jul 18, 2018 0.1090 0.1274 0.1090 0.1157 135,888 -0.01(-7.37%)
Jul 17, 2018 0.1240 0.1269 0.1117 0.1249 304,069 +0.00(+4.08%)
Jul 16, 2018 0.1200 0.1294 0.1200 0.1200 139,448 -0.00(-2.83%)
Jul 13, 2018 0.1308 0.1353 0.1230 0.1235 376,420 -0.00(-3.52%)
Jul 12, 2018 0.1288 0.1289 0.1250 0.1280 184,120 +0.02(+14.29%)
Jul 11, 2018 0.1180 0.1316 0.1080 0.1120 297,384 -0.01(-10.40%)
Jul 10, 2018 0.1428 0.1428 0.1240 0.1250 393,927 -0.01(-10.27%)
Jul 09, 2018 0.1350 0.1400 0.1320 0.1393 109,946 +0.00(+2.65%)
Jul 06, 2018 0.1497 0.1515 0.1321 0.1357 219,976 -0.02(-10.13%)
Jul 05, 2018 0.1550 0.1608 0.1419 0.1510 493,438 -0.01(-6.15%)
Jul 03, 2018 0.1609 0.1609 0.1609 0 -0.00(-2.48%)
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.