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 )

0.2640 +0.0103 (+4.06%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 10, 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 (%)
Apr 30, 2021 1.120 1.150 1.120 1.130 13,900 -0.01(-0.88%)
Apr 29, 2021 1.139 1.150 1.120 1.140 7,828 +0.00(+0.33%)
Apr 28, 2021 1.200 1.200 1.090 1.136 16,354 +0.01(+0.56%)
Apr 27, 2021 1.190 1.190 1.100 1.130 25,440 +0.01(+0.89%)
Apr 26, 2021 1.100 1.140 1.054 1.120 29,391 +0.05(+4.22%)
Apr 23, 2021 1.010 1.090 1.000 1.075 44,800 +0.06(+5.87%)
Apr 22, 2021 1.110 1.110 1.008 1.015 43,853 -0.03(-3.20%)
Apr 21, 2021 1.075 1.100 1.049 1.049 20,283 -0.01(-1.08%)
Apr 20, 2021 1.110 1.115 1.050 1.060 30,474 -0.07(-6.19%)
Apr 19, 2021 1.090 1.150 1.090 1.130 17,722 +0.03(+3.19%)
Apr 16, 2021 1.144 1.170 1.070 1.095 54,400 -0.05(-4.77%)
Apr 15, 2021 1.150 1.190 1.097 1.150 17,637 +0.00(+0.00%)
Apr 14, 2021 1.210 1.240 1.150 1.150 47,345 -0.07(-5.74%)
Apr 13, 2021 1.270 1.270 1.200 1.220 15,626 -0.03(-2.40%)
Apr 12, 2021 1.235 1.290 1.200 1.250 32,160 +0.02(+1.63%)
Apr 09, 2021 1.299 1.350 1.230 1.230 41,200 -0.04(-3.15%)
Apr 08, 2021 1.270 1.310 1.250 1.270 33,372 -0.01(-0.46%)
Apr 07, 2021 1.255 1.330 1.255 1.276 24,563 -0.02(-1.85%)
Apr 06, 2021 1.300 1.430 1.300 1.300 17,690 -0.05(-3.37%)
Apr 05, 2021 1.450 1.450 1.320 1.345 30,961 +0.03(+2.00%)
Apr 01, 2021 1.313 1.400 1.260 1.319 91,500 +0.06(+4.97%)
Mar 31, 2021 1.220 1.270 1.220 1.256 23,458 +0.05(+4.46%)
Mar 30, 2021 1.155 1.230 1.147 1.203 46,754 +0.05(+4.47%)
Mar 29, 2021 1.190 1.230 1.150 1.151 20,254 +0.00(+0.11%)
Mar 26, 2021 1.260 1.289 1.150 1.150 14,900 -0.02(-1.98%)
Mar 25, 2021 1.226 1.270 1.120 1.173 52,577 -0.04(-3.55%)
Mar 24, 2021 1.350 1.360 1.154 1.216 67,099 -0.15(-11.01%)
Mar 23, 2021 1.540 1.590 1.367 1.367 149,499 -0.07(-4.89%)
Mar 22, 2021 1.395 1.454 1.319 1.437 147,883 +0.16(+12.29%)
Mar 19, 2021 1.000 1.390 0.9986 1.280 216,900 +0.30(+30.27%)
Mar 18, 2021 0.9596 1.030 0.9596 0.9825 19,472 -0.01(-0.67%)
Mar 17, 2021 1.002 1.018 0.9800 0.9891 41,768 +0.01(+0.98%)
Mar 16, 2021 1.065 1.065 0.9795 0.9795 21,567 -0.07(-6.71%)
Mar 15, 2021 1.030 1.074 1.009 1.050 21,001 +0.05(+5.00%)
Mar 12, 2021 1.030 1.100 1.000 1.000 19,200 -0.03(-2.91%)
Mar 11, 2021 0.9868 1.050 0.9820 1.030 42,946 +0.05(+5.40%)
Mar 10, 2021 1.000 1.030 0.9400 0.9772 36,895 +0.04(+3.75%)
Mar 09, 2021 0.9527 0.9800 0.7978 0.9419 63,088 +0.12(+14.03%)
Mar 08, 2021 0.8576 0.9090 0.8035 0.8260 49,581 -0.01(-1.67%)
Mar 05, 2021 0.8535 0.9100 0.7000 0.8400 86,100 -0.09(-10.06%)
Mar 04, 2021 1.050 1.120 0.7900 0.9340 169,523 -0.14(-13.16%)
Mar 03, 2021 1.120 1.126 1.060 1.076 51,061 -0.00(-0.41%)
Mar 02, 2021 1.189 1.189 1.076 1.080 56,280 -0.06(-5.30%)
Mar 01, 2021 1.153 1.250 1.080 1.141 82,319 +0.00(+0.04%)
Feb 26, 2021 1.108 1.170 1.070 1.140 31,400 -0.04(-3.39%)
Feb 25, 2021 1.258 1.285 1.180 1.180 28,298 -0.11(-8.53%)
Feb 24, 2021 1.300 1.310 1.070 1.290 56,964 +0.06(+4.88%)
Feb 23, 2021 1.230 1.270 1.040 1.230 98,267 +0.02(+1.65%)
Feb 22, 2021 1.151 1.210 1.110 1.210 36,327 +0.01(+1.09%)
Feb 19, 2021 1.220 1.300 1.150 1.197 42,000 -0.05(-4.25%)
Feb 18, 2021 1.225 1.320 1.160 1.250 96,989 -0.07(-5.30%)
Feb 17, 2021 1.280 1.440 1.260 1.320 99,822 -0.12(-8.33%)
Feb 16, 2021 1.489 1.492 1.347 1.440 87,748 +0.02(+1.56%)
Feb 12, 2021 1.390 1.420 1.360 1.418 58,300 +0.03(+2.01%)
Feb 11, 2021 1.382 1.410 1.290 1.390 40,539 +0.06(+4.50%)
Feb 10, 2021 1.499 1.580 1.330 1.330 78,669 -0.11(-7.68%)
Feb 09, 2021 1.240 1.460 1.240 1.441 84,315 +0.12(+9.15%)
Feb 08, 2021 1.000 1.370 0.9800 1.320 168,028 +0.30(+29.41%)
Feb 05, 2021 1.250 1.330 0.9911 1.020 578,200 -0.28(-21.54%)
Feb 04, 2021 1.450 1.490 1.220 1.300 135,663 -0.12(-8.45%)
Feb 03, 2021 1.400 1.470 1.357 1.420 57,028 -0.04(-2.47%)
Feb 02, 2021 1.468 1.510 1.410 1.456 24,767 -0.00(-0.28%)
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.