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, 2020 0.1470 0.1478 0.1150 0.1160 384,531 -0.03(-18.99%)
Sep 29, 2020 0.1050 0.1472 0.1050 0.1432 692,493 +0.03(+25.07%)
Sep 28, 2020 0.1054 0.1225 0.1030 0.1145 761,633 +0.01(+11.49%)
Sep 25, 2020 0.0910 0.1054 0.0910 0.1027 221,900 -0.00(-0.29%)
Sep 24, 2020 0.0889 0.1030 0.0889 0.1030 436,276 +0.01(+13.44%)
Sep 23, 2020 0.1026 0.1026 0.0892 0.0908 445,705 -0.00(-4.42%)
Sep 22, 2020 0.1030 0.1030 0.0887 0.0950 178,689 -0.00(-2.56%)
Sep 21, 2020 0.1030 0.1030 0.0880 0.0975 293,737 -0.01(-5.34%)
Sep 18, 2020 0.0929 0.1030 0.0851 0.1030 269,100 +0.02(+22.62%)
Sep 17, 2020 0.0850 0.0888 0.0825 0.0840 209,772 -0.00(-1.18%)
Sep 16, 2020 0.0850 0.0887 0.0835 0.0850 97,097 +0.00(+5.99%)
Sep 15, 2020 0.0882 0.0882 0.0802 0.0802 71,182 -0.00(-4.52%)
Sep 14, 2020 0.0850 0.0850 0.0800 0.0840 160,205 +0.01(+14.75%)
Sep 11, 2020 0.0770 0.0810 0.0732 0.0732 93,600 -0.01(-8.50%)
Sep 10, 2020 0.0900 0.0900 0.0730 0.0800 33,914 +0.00(+0.63%)
Sep 09, 2020 0.0670 0.0853 0.0670 0.0795 216,848 +0.01(+7.87%)
Sep 08, 2020 0.0750 0.0779 0.0726 0.0737 75,699 +0.00(+5.14%)
Sep 04, 2020 0.0802 0.0806 0.0661 0.0701 195,500 -0.00(-6.41%)
Sep 03, 2020 0.0790 0.0814 0.0749 0.0749 86,451 -0.00(-3.97%)
Sep 02, 2020 0.0780 0.0800 0.0751 0.0780 93,300 +0.00(+0.52%)
Sep 01, 2020 0.0768 0.0786 0.0752 0.0776 46,569 -0.00(-3.00%)
Aug 31, 2020 0.0672 0.0819 0.0672 0.0800 228,613 +0.00(+0.00%)
Aug 28, 2020 0.0816 0.0854 0.0708 0.0800 226,100 +0.00(+1.27%)
Aug 27, 2020 0.0707 0.0810 0.0707 0.0790 228,515 +0.00(+2.60%)
Aug 26, 2020 0.0743 0.0884 0.0708 0.0770 473,398 -0.01(-9.20%)
Aug 25, 2020 0.0810 0.0946 0.0780 0.0848 501,141 -0.01(-5.78%)
Aug 24, 2020 0.0999 0.0999 0.0890 0.0900 158,420 -0.01(-5.26%)
Aug 21, 2020 0.0999 0.0999 0.0933 0.0950 164,300 -0.00(-2.16%)
Aug 20, 2020 0.0820 0.0999 0.0800 0.0971 119,803 -0.00(-2.80%)
Aug 19, 2020 0.1000 0.1000 0.0899 0.0999 101,204 +0.00(+2.88%)
Aug 18, 2020 0.0950 0.0999 0.0855 0.0971 117,154 +0.00(+0.94%)
Aug 17, 2020 0.0965 0.1000 0.0894 0.0962 247,911 -0.00(-0.10%)
Aug 14, 2020 0.0900 0.0999 0.0900 0.0963 195,700 +0.01(+7.00%)
Aug 13, 2020 0.0850 0.1000 0.0850 0.0900 304,491 -0.01(-5.26%)
Aug 12, 2020 0.0959 0.1037 0.0928 0.0950 147,701 -0.01(-5.00%)
Aug 11, 2020 0.0950 0.1069 0.0950 0.1000 152,773 -0.00(-2.63%)
Aug 10, 2020 0.1099 0.1099 0.1000 0.1027 143,200 -0.00(-4.11%)
Aug 07, 2020 0.1098 0.1098 0.1029 0.1071 49,800 +0.00(+3.28%)
Aug 06, 2020 0.0960 0.1100 0.0960 0.1037 168,920 +0.00(+0.68%)
Aug 05, 2020 0.1130 0.1130 0.0993 0.1030 118,244 +0.00(+2.49%)
Aug 04, 2020 0.0940 0.1063 0.0940 0.1005 132,389 -0.00(-0.30%)
Aug 03, 2020 0.1100 0.1100 0.0950 0.1008 249,971 -0.00(-1.18%)
Jul 31, 2020 0.1096 0.1096 0.0925 0.1020 60,300 -0.00(-0.97%)
Jul 30, 2020 0.0957 0.1055 0.0957 0.1030 51,444 -0.00(-1.90%)
Jul 29, 2020 0.1140 0.1140 0.1010 0.1050 151,811 -0.01(-7.41%)
Jul 28, 2020 0.1310 0.1310 0.1069 0.1134 236,425 -0.00(-3.08%)
Jul 27, 2020 0.1120 0.1211 0.0931 0.1170 783,871 +0.01(+11.11%)
Jul 24, 2020 0.1000 0.1096 0.1000 0.1053 303,400 +0.00(+0.48%)
Jul 23, 2020 0.1137 0.1137 0.1000 0.1048 148,810 -0.01(-4.73%)
Jul 22, 2020 0.1118 0.1135 0.0990 0.1100 371,221 +0.00(+4.36%)
Jul 21, 2020 0.1150 0.1150 0.1027 0.1054 309,104 -0.00(-3.83%)
Jul 20, 2020 0.1234 0.1310 0.1053 0.1096 299,074 -0.01(-11.18%)
Jul 17, 2020 0.1140 0.1271 0.1140 0.1234 99,900 -0.00(-1.83%)
Jul 16, 2020 0.1380 0.1380 0.1206 0.1257 282,535 -0.01(-4.41%)
Jul 15, 2020 0.1295 0.1490 0.1204 0.1315 210,663 -0.00(-1.50%)
Jul 14, 2020 0.1648 0.1691 0.1000 0.1335 1,063,152 -0.02(-14.09%)
Jul 13, 2020 0.1451 0.1650 0.1320 0.1554 1,170,929 +0.03(+24.22%)
Jul 10, 2020 0.1210 0.1339 0.1210 0.1251 695,100 +0.01(+11.40%)
Jul 09, 2020 0.1000 0.1310 0.1000 0.1123 929,174 +0.01(+12.30%)
Jul 08, 2020 0.1360 0.1360 0.0909 0.1000 1,863,396 -0.03(-22.18%)
Jul 07, 2020 0.1180 0.1341 0.1085 0.1285 1,278,067 +0.02(+18.43%)
Jul 06, 2020 0.0803 0.1123 0.0800 0.1085 1,516,309 +0.03(+35.62%)
Jul 02, 2020 0.0790 0.0810 0.0720 0.0800 668,000 +0.01(+10.34%)
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.