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, 2019 0.0400 0.0424 0.0400 0.0400 36,750 -0.00(-2.44%)
Sep 27, 2019 0.0450 0.0450 0.0410 0.0410 3,000 -0.00(-6.82%)
Sep 26, 2019 0.0400 0.0440 0.0400 0.0440 15,000 -0.00(-5.17%)
Sep 25, 2019 0.0480 0.0480 0.0400 0.0464 64,650 +0.00(+6.18%)
Sep 24, 2019 0.0490 0.0490 0.0390 0.0437 7,580 -0.00(-9.90%)
Sep 23, 2019 0.0463 0.0486 0.0443 0.0485 27,664 +0.00(+4.08%)
Sep 20, 2019 0.0419 0.0466 0.0400 0.0466 172,500 +0.00(+4.25%)
Sep 19, 2019 0.0350 0.0486 0.0350 0.0447 23,600 +0.00(+10.64%)
Sep 18, 2019 0.0403 0.0487 0.0403 0.0404 27,000 -0.00(-3.81%)
Sep 17, 2019 0.0420 0.0487 0.0420 0.0420 36,730 -0.00(-9.48%)
Sep 16, 2019 0.0400 0.0560 0.0400 0.0464 24,826 -0.01(-14.39%)
Sep 13, 2019 0.0465 0.0542 0.0430 0.0542 153,800 +0.01(+17.83%)
Sep 12, 2019 0.0467 0.0502 0.0460 0.0460 31,750 -0.00(-3.16%)
Sep 11, 2019 0.0507 0.0507 0.0438 0.0475 34,985 +0.00(+0.21%)
Sep 10, 2019 0.0439 0.0497 0.0439 0.0474 120,773 -0.00(-5.20%)
Sep 09, 2019 0.0560 0.0560 0.0469 0.0500 337,204 -0.00(-4.76%)
Sep 06, 2019 0.0508 0.0525 0.0508 0.0525 10,000 +0.00(+4.58%)
Sep 05, 2019 0.0435 0.0550 0.0435 0.0502 135,822 +0.00(+1.41%)
Sep 04, 2019 0.0549 0.0549 0.0480 0.0495 114,200 -0.00(-2.94%)
Sep 03, 2019 0.0460 0.0513 0.0460 0.0510 38,000 +0.00(+0.99%)
Aug 30, 2019 0.0450 0.0567 0.0450 0.0505 79,100 -0.00(-4.72%)
Aug 29, 2019 0.0552 0.0552 0.0477 0.0530 19,500 -0.00(-3.46%)
Aug 28, 2019 0.0550 0.0550 0.0464 0.0549 72,287 -0.00(-0.72%)
Aug 27, 2019 0.0500 0.0560 0.0500 0.0553 21,313 +0.00(+3.56%)
Aug 26, 2019 0.0590 0.0590 0.0534 0.0534 7,000 +0.00(+6.80%)
Aug 23, 2019 0.0500 0.0590 0.0500 0.0500 59,400 -0.00(-8.09%)
Aug 22, 2019 0.0630 0.0630 0.0505 0.0544 36,404 -0.00(-6.21%)
Aug 21, 2019 0.0460 0.0580 0.0460 0.0580 144,453 +0.01(+11.32%)
Aug 20, 2019 0.0620 0.0620 0.0511 0.0521 65,751 -0.00(-1.70%)
Aug 19, 2019 0.0630 0.0630 0.0525 0.0530 43,970 +0.00(+0.95%)
Aug 16, 2019 0.0477 0.0525 0.0477 0.0525 57,500 +0.00(+0.96%)
Aug 15, 2019 0.0519 0.0525 0.0500 0.0520 72,200 -0.01(-10.34%)
Aug 14, 2019 0.0500 0.0589 0.0500 0.0580 65,200 +0.01(+16.00%)
Aug 13, 2019 0.0505 0.0550 0.0500 0.0500 69,500 +0.00(+0.00%)
Aug 12, 2019 0.0500 0.0550 0.0495 0.0500 31,159 -0.00(-3.85%)
Aug 09, 2019 0.0520 0.0520 0.0520 0.0520 29,000 -0.00(-0.19%)
Aug 08, 2019 0.0500 0.0521 0.0476 0.0521 84,300 +0.00(+4.20%)
Aug 07, 2019 0.0460 0.0600 0.0460 0.0500 88,584 -0.01(-10.39%)
Aug 06, 2019 0.0489 0.0558 0.0489 0.0558 118,498 +0.00(+3.33%)
Aug 05, 2019 0.0555 0.0590 0.0540 0.0540 147,507 -0.00(-4.76%)
Aug 02, 2019 0.0479 0.0579 0.0478 0.0567 243,400 -0.00(-1.39%)
Aug 01, 2019 0.0567 0.0575 0.0511 0.0575 78,109 +0.00(+3.60%)
Jul 31, 2019 0.0553 0.0590 0.0501 0.0555 334,200 +0.00(+0.91%)
Jul 30, 2019 0.0590 0.0590 0.0550 0.0550 14,000 -0.00(-5.17%)
Jul 29, 2019 0.0651 0.0651 0.0500 0.0580 147,711 -0.00(-7.50%)
Jul 26, 2019 0.0599 0.0627 0.0515 0.0627 203,700 +0.00(+4.50%)
Jul 25, 2019 0.0588 0.0628 0.0560 0.0600 187,400 +0.00(+4.90%)
Jul 24, 2019 0.0600 0.0600 0.0528 0.0572 38,600 -0.00(-4.35%)
Jul 23, 2019 0.0497 0.0600 0.0497 0.0598 74,562 +0.00(+1.53%)
Jul 22, 2019 0.0500 0.0589 0.0500 0.0589 95,195 -0.00(-0.17%)
Jul 19, 2019 0.0582 0.0590 0.0480 0.0590 239,600 +0.00(+2.08%)
Jul 18, 2019 0.0582 0.0593 0.0511 0.0578 30,633 -0.00(-1.03%)
Jul 17, 2019 0.0587 0.0588 0.0511 0.0584 51,450 +0.00(+0.86%)
Jul 16, 2019 0.0464 0.0582 0.0464 0.0579 38,560 +0.01(+11.13%)
Jul 15, 2019 0.0534 0.0594 0.0467 0.0521 338,208 +0.00(+1.56%)
Jul 12, 2019 0.0533 0.0533 0.0450 0.0513 73,700 +0.00(+0.00%)
Jul 11, 2019 0.0532 0.0532 0.0497 0.0513 34,541 -0.00(-2.84%)
Jul 10, 2019 0.0532 0.0532 0.0448 0.0528 96,468 +0.00(+4.35%)
Jul 09, 2019 0.0500 0.0599 0.0438 0.0506 1,590,327 -0.01(-9.64%)
Jul 08, 2019 0.0655 0.0655 0.0560 0.0560 110,641 -0.00(-5.41%)
Jul 05, 2019 0.0654 0.0654 0.0522 0.0592 92,200 +0.00(+6.09%)
Jul 03, 2019 0.0657 0.0657 0.0555 0.0558 64,800 -0.01(-12.81%)
Jul 02, 2019 0.0540 0.0640 0.0540 0.0640 59,600 +0.00(+6.67%)
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.