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 )

0.2724 -0.0023 (-0.84%)
Streaming Delayed Price Updated: 1:55 PM EDT, Apr 26, 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 26, 2024 0.2552 0.2727 0.2552 0.2724 8,766 -0.00(-0.84%)
Apr 25, 2024 0.2800 0.2970 0.2689 0.2747 30,118 -0.02(-5.96%)
Apr 24, 2024 0.2883 0.2970 0.2578 0.2921 25,763 +0.02(+5.49%)
Apr 23, 2024 0.2970 0.2970 0.2739 0.2769 16,784 +0.02(+6.50%)
Apr 22, 2024 0.2523 0.2746 0.2440 0.2600 93,078 -0.03(-10.65%)
Apr 19, 2024 0.2613 0.2910 0.2513 0.2910 8,204 +0.02(+7.78%)
Apr 18, 2024 0.2569 0.2700 0.2515 0.2700 42,254 +0.01(+3.61%)
Apr 17, 2024 0.2736 0.2851 0.2606 0.2606 14,278 -0.03(-8.79%)
Apr 16, 2024 0.2870 0.2870 0.2500 0.2857 19,324 +0.02(+5.81%)
Apr 15, 2024 0.2700 0.2785 0.2600 0.2700 35,850 -0.01(-3.57%)
Apr 12, 2024 0.2844 0.2892 0.2712 0.2800 16,536 -0.02(-5.72%)
Apr 11, 2024 0.2970 0.2970 0.2970 0.2970 3,066 -0.00(-0.50%)
Apr 10, 2024 0.2840 0.2985 0.2840 0.2985 3,789 +0.01(+4.88%)
Apr 09, 2024 0.3056 0.3056 0.2846 0.2846 600 -0.01(-3.92%)
Apr 08, 2024 0.3061 0.3300 0.2847 0.2962 6,477 -0.02(-6.50%)
Apr 05, 2024 0.3007 0.3168 0.2846 0.3168 11,263 +0.01(+4.28%)
Apr 04, 2024 0.3065 0.3065 0.2846 0.3038 13,403 +0.02(+6.75%)
Apr 03, 2024 0.3026 0.3026 0.2844 0.2846 9,396 -0.02(-5.95%)
Apr 02, 2024 0.3219 0.3219 0.2875 0.3026 47,509 -0.03(-7.83%)
Apr 01, 2024 0.3100 0.3283 0.2830 0.3283 20,931 +0.04(+13.21%)
Mar 28, 2024 0.3115 0.3200 0.2881 0.2900 44,617 -0.01(-3.40%)
Mar 27, 2024 0.3199 0.3277 0.3002 0.3002 22,888 -0.01(-4.70%)
Mar 26, 2024 0.2650 0.3150 0.2650 0.3150 70,008 +0.01(+3.79%)
Mar 25, 2024 0.2970 0.3223 0.2700 0.3035 66,995 +0.02(+8.39%)
Mar 22, 2024 0.2800 0.2926 0.2800 0.2800 9,977 -0.02(-5.41%)
Mar 21, 2024 0.2713 0.2960 0.2713 0.2960 12,176 -0.01(-3.58%)
Mar 20, 2024 0.3100 0.3100 0.2800 0.3070 19,032 +0.02(+8.44%)
Mar 19, 2024 0.2865 0.2865 0.2831 0.2831 2,819 -0.02(-5.63%)
Mar 18, 2024 0.2853 0.3000 0.2850 0.3000 14,241 -0.00(-0.99%)
Mar 15, 2024 0.3200 0.3200 0.2800 0.3030 81,772 +0.00(+1.00%)
Mar 14, 2024 0.3100 0.3100 0.2750 0.3000 1,831 -0.02(-6.25%)
Mar 13, 2024 0.3000 0.3200 0.2950 0.3200 8,926 +0.01(+4.81%)
Mar 12, 2024 0.3075 0.3200 0.2902 0.3053 14,358 +0.00(+0.10%)
Mar 11, 2024 0.3000 0.3050 0.2850 0.3050 7,437 +0.01(+1.67%)
Mar 08, 2024 0.3198 0.3198 0.2995 0.3000 5,416 +0.01(+3.45%)
Mar 07, 2024 0.3000 0.3100 0.2850 0.2900 26,858 +0.00(+0.00%)
Mar 06, 2024 0.2750 0.2952 0.2650 0.2900 38,502 -0.00(-1.56%)
Mar 05, 2024 0.2900 0.3000 0.2895 0.2946 2,857 -0.00(-0.84%)
Mar 04, 2024 0.2900 0.2999 0.2800 0.2971 22,417 +0.03(+11.69%)
Mar 01, 2024 0.2851 0.2999 0.2660 0.2660 3,034 -0.00(-0.56%)
Feb 29, 2024 0.2965 0.2999 0.2675 0.2675 26,061 -0.01(-5.11%)
Feb 28, 2024 0.2969 0.2999 0.2700 0.2819 24,515 +0.01(+3.83%)
Feb 27, 2024 0.2999 0.2999 0.2715 0.2715 20,765 -0.00(-1.27%)
Feb 26, 2024 0.3000 0.3300 0.2750 0.2750 82,963 -0.03(-9.09%)
Feb 23, 2024 0.3107 0.3173 0.2905 0.3025 25,136 +0.01(+4.13%)
Feb 22, 2024 0.3200 0.3300 0.2905 0.2905 32,908 -0.04(-10.89%)
Feb 21, 2024 0.2880 0.3260 0.2880 0.3260 11,018 +0.02(+7.34%)
Feb 20, 2024 0.3123 0.3300 0.2800 0.3037 26,890 +0.01(+4.54%)
Feb 16, 2024 0.3100 0.3268 0.2905 0.2905 5,119 -0.02(-7.75%)
Feb 14, 2024 0.3149 60 +0.00(+1.58%)
Feb 13, 2024 0.3250 0.3250 0.2900 0.3100 11,134 +0.00(+0.00%)
Feb 12, 2024 0.3115 0.3330 0.3100 0.3100 13,977 +0.02(+6.90%)
Feb 09, 2024 0.2910 0.3200 0.2900 0.2900 12,967 -0.04(-11.59%)
Feb 08, 2024 0.2875 0.3280 0.2875 0.3280 18,152 +0.04(+13.89%)
Feb 07, 2024 0.3100 0.3300 0.2880 0.2880 33,133 -0.02(-7.10%)
Feb 06, 2024 0.2900 0.3100 0.2900 0.3100 3,083 +0.01(+3.33%)
Feb 05, 2024 0.2900 0.3400 0.2900 0.3000 12,405 -0.02(-7.64%)
Feb 02, 2024 0.2970 0.3333 0.2970 0.3248 15,134 +0.03(+9.36%)
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.