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 28, 2023 0.3200 0.3498 0.3200 0.3363 4,560 +0.01(+1.79%)
Apr 27, 2023 0.3200 0.3499 0.3200 0.3304 3,916 -0.00(-1.37%)
Apr 26, 2023 0.3600 0.3647 0.3020 0.3350 90,728 -0.03(-9.46%)
Apr 25, 2023 0.3423 0.3786 0.3423 0.3700 2,882 -0.02(-4.32%)
Apr 24, 2023 0.3964 0.4000 0.3681 0.3867 5,483 -0.00(-0.15%)
Apr 21, 2023 0.4045 0.4045 0.3682 0.3873 24,448 +0.02(+4.68%)
Apr 20, 2023 0.4000 0.4000 0.3700 0.3700 14,116 -0.01(-3.65%)
Apr 19, 2023 0.4000 0.4000 0.3840 0.3840 24,000 -0.01(-1.54%)
Apr 18, 2023 0.4000 0.4100 0.3900 0.3900 14,532 -0.02(-4.36%)
Apr 17, 2023 0.3800 0.4078 0.3700 0.4078 15,199 -0.01(-1.26%)
Apr 14, 2023 0.3921 0.4130 0.3921 0.4130 726 -0.01(-1.67%)
Apr 13, 2023 0.3990 0.4200 0.3770 0.4200 8,796 +0.05(+13.51%)
Apr 12, 2023 0.4000 0.4000 0.3700 0.3700 23,092 -0.03(-7.50%)
Apr 11, 2023 0.4000 0.4000 0.3700 0.4000 2,644 -0.02(-4.74%)
Apr 10, 2023 0.3600 0.4199 0.3600 0.4199 6,166 +0.06(+16.64%)
Apr 06, 2023 0.3843 0.3843 0.3600 0.3600 4,776 -0.01(-3.74%)
Apr 05, 2023 0.3880 0.3984 0.3740 0.3740 4,900 -0.03(-6.85%)
Apr 04, 2023 0.4050 0.4050 0.3722 0.4015 36,801 -0.02(-5.75%)
Apr 03, 2023 0.4800 0.4800 0.4050 0.4260 3,323 -0.00(-0.93%)
Mar 31, 2023 0.4056 0.4593 0.4050 0.4300 10,040 +0.02(+6.02%)
Mar 30, 2023 0.5020 0.5020 0.4050 0.4056 74,350 -0.09(-18.88%)
Mar 29, 2023 0.5260 0.5565 0.5000 0.5000 105,520 +0.04(+8.44%)
Mar 28, 2023 0.2633 0.5441 0.2633 0.4611 285,722 +0.20(+75.86%)
Mar 27, 2023 0.2622 0.2622 0.2622 0.2622 284 -0.01(-3.18%)
Mar 24, 2023 0.2716 0.2716 0.2708 0.2708 2,416 +0.00(+0.63%)
Mar 23, 2023 0.2669 0.2760 0.2668 0.2691 6,930 +0.01(+4.79%)
Mar 22, 2023 0.2653 0.2653 0.2568 0.2568 10,185 -0.01(-4.89%)
Mar 21, 2023 0.2730 0.2760 0.2700 0.2700 20,245 +0.01(+3.25%)
Mar 20, 2023 0.2700 0.2717 0.2550 0.2615 53,841 -0.01(-4.07%)
Mar 17, 2023 0.2796 0.2796 0.2726 0.2726 10,549 -0.02(-6.87%)
Mar 16, 2023 0.2691 0.2927 0.2691 0.2927 28,028 +0.02(+7.22%)
Mar 15, 2023 0.2744 0.2861 0.2580 0.2730 22,787 -0.02(-8.39%)
Mar 14, 2023 0.3000 0.3101 0.2980 0.2980 2,723 -0.01(-2.93%)
Mar 13, 2023 0.3025 0.3070 0.2770 0.3070 7,384 +0.01(+2.33%)
Mar 10, 2023 0.3288 0.3288 0.3000 0.3000 332 -0.02(-6.54%)
Mar 09, 2023 0.3200 0.3360 0.3200 0.3210 11,274 -0.01(-3.17%)
Mar 08, 2023 0.3301 0.3420 0.3200 0.3315 8,624 -0.01(-2.96%)
Mar 07, 2023 0.3510 0.3510 0.3406 0.3416 22,634 +0.01(+1.94%)
Mar 06, 2023 0.3533 0.3560 0.3351 0.3351 17,601 -0.01(-2.39%)
Mar 03, 2023 0.3490 0.3560 0.3419 0.3433 6,194 -0.01(-2.25%)
Mar 02, 2023 0.3613 0.3649 0.3409 0.3512 26,149 -0.01(-3.68%)
Mar 01, 2023 0.3800 0.3800 0.3646 0.3646 30,010 -0.02(-5.84%)
Feb 28, 2023 0.4000 0.4000 0.3800 0.3872 8,476 -0.01(-1.73%)
Feb 27, 2023 0.3870 0.3940 0.3800 0.3940 11,621 -0.00(-0.08%)
Feb 24, 2023 0.3840 0.3995 0.3800 0.3943 10,124 +0.01(+3.76%)
Feb 23, 2023 0.3800 0.3800 0.3800 0.3800 1,500 -0.01(-3.55%)
Feb 22, 2023 0.4000 0.4000 0.3940 0.3940 893 -0.01(-1.50%)
Feb 21, 2023 0.3980 0.4000 0.3980 0.4000 2,433 +0.01(+2.46%)
Feb 17, 2023 0.4263 0.4263 0.3904 0.3904 4,895 -0.02(-4.48%)
Feb 16, 2023 0.4100 0.4340 0.3921 0.4087 25,234 +0.01(+2.17%)
Feb 15, 2023 0.4664 0.4664 0.4000 0.4000 17,487 -0.04(-8.51%)
Feb 14, 2023 0.4484 0.4520 0.4372 0.4372 1,865 +0.01(+2.05%)
Feb 13, 2023 0.4442 0.4442 0.4010 0.4284 4,142 -0.01(-1.36%)
Feb 10, 2023 0.4389 0.4431 0.4242 0.4343 32,966 +0.02(+5.11%)
Feb 09, 2023 0.4442 0.4442 0.4132 0.4132 8,808 -0.01(-2.68%)
Feb 07, 2023 0.4246 0 +0.00(+0.38%)
Feb 06, 2023 0.4230 0.4230 0.4230 0.4230 23,040 -0.01(-1.99%)
Feb 03, 2023 0.4250 0.4450 0.4080 0.4316 26,672 +0.01(+1.55%)
Feb 02, 2023 0.4278 0.4519 0.4167 0.4250 17,565 -0.00(-0.47%)
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.