Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pure Energy Minerals Ltd (TSV: PE )

0.3550 -0.0050 (-1.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jan 31, 2019 0.0900 0.0900 0.0850 0.0850 56,000 -0.00(-5.56%)
Jan 30, 2019 0.0850 0.0900 0.0850 0.0900 54,000 +0.00(+0.00%)
Jan 29, 2019 0.0900 0.0950 0.0850 0.0900 72,676 -0.01(-5.26%)
Jan 28, 2019 0.1000 0.1000 0.0900 0.0950 43,150 +0.00(+0.00%)
Jan 25, 2019 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+5.56%)
Jan 24, 2019 0.0900 0.0900 0.0900 0.0900 25,000 -0.01(-5.26%)
Jan 23, 2019 0.0950 0.0950 0.0950 0.0950 15,620 -0.01(-5.00%)
Jan 22, 2019 0.1000 0.1050 0.0900 0.1000 66,200 +0.00(+0.00%)
Jan 21, 2019 0.1000 0.1000 0.1000 0.1000 58,200 +0.00(+0.00%)
Jan 18, 2019 0.1050 0.1100 0.1000 0.1000 24,800 -0.00(-4.76%)
Jan 17, 2019 0.1000 0.1100 0.1000 0.1050 61,592 +0.00(+0.00%)
Jan 16, 2019 0.1000 0.1100 0.1000 0.1050 82,800 +0.00(+5.00%)
Jan 15, 2019 0.1150 0.1200 0.1000 0.1000 261,365 -0.02(-16.67%)
Jan 14, 2019 0.1300 0.1330 0.1150 0.1200 343,499 -0.02(-11.11%)
Jan 11, 2019 0.1600 0.1750 0.1350 0.1350 907,104 -0.03(-18.18%)
Jan 10, 2019 0.1200 0.1650 0.1200 0.1650 1,445,378 +0.05(+43.48%)
Jan 09, 2019 0.0850 0.1150 0.0800 0.1150 580,395 +0.03(+35.29%)
Jan 08, 2019 0.0750 0.0850 0.0700 0.0850 250,111 +0.01(+13.33%)
Jan 07, 2019 0.0650 0.0750 0.0650 0.0750 223,334 +0.01(+15.38%)
Jan 04, 2019 0.0600 0.0700 0.0600 0.0650 112,285 +0.00(+0.00%)
Jan 03, 2019 0.0550 0.0650 0.0550 0.0650 181,200 +0.01(+8.33%)
Jan 02, 2019 0.0500 0.0600 0.0450 0.0600 236,410 +0.01(+33.33%)
Dec 31, 2018 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Dec 28, 2018 0.0500 0.0550 0.0500 0.0550 265,259 +0.00(+10.00%)
Dec 27, 2018 0.0550 0.0550 0.0500 0.0500 51,150 -0.00(-9.09%)
Dec 24, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 21, 2018 0.0500 0.0550 0.0500 0.0500 401,805 +0.00(+0.00%)
Dec 20, 2018 0.0500 0.0500 0.0500 0.0500 56,536 -0.00(-9.09%)
Dec 19, 2018 0.0550 0.0550 0.0500 0.0550 24,900 +0.00(+0.00%)
Dec 18, 2018 0.0550 0.0550 0.0500 0.0550 262,383 +0.00(+10.00%)
Dec 17, 2018 0.0600 0.0600 0.0500 0.0500 50,000 -0.00(-9.09%)
Dec 14, 2018 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Dec 13, 2018 0.0550 0.0600 0.0550 0.0550 45,500 +0.00(+0.00%)
Dec 12, 2018 0.0550 0.0600 0.0550 0.0550 231,600 -0.00(-8.33%)
Dec 11, 2018 0.0650 0.0650 0.0600 0.0600 102,500 +0.00(+0.00%)
Dec 10, 2018 0.0650 0.0650 0.0600 0.0600 192,220 +0.00(+0.00%)
Dec 07, 2018 0.0650 0.0650 0.0600 0.0600 68,300 -0.01(-7.69%)
Dec 06, 2018 0.0700 0.0750 0.0650 0.0650 263,920 +0.01(+8.33%)
Dec 05, 2018 0.0700 0.0700 0.0600 0.0600 24,550 -0.01(-7.69%)
Dec 04, 2018 0.0750 0.0750 0.0600 0.0650 129,500 -0.01(-7.14%)
Dec 03, 2018 0.0800 0.0800 0.0700 0.0700 73,820 -0.00(-6.67%)
Nov 30, 2018 0.0750 0.0750 0.0700 0.0750 272,200 +0.00(+0.00%)
Nov 29, 2018 0.0800 0.0850 0.0750 0.0750 279,325 -0.01(-6.25%)
Nov 28, 2018 0.0800 0.0850 0.0800 0.0800 93,825 -0.01(-5.88%)
Nov 27, 2018 0.0850 0.0850 0.0850 0.0850 75,406 +0.00(+0.00%)
Nov 26, 2018 0.0900 0.0900 0.0850 0.0850 139,720 -0.01(-10.53%)
Nov 23, 2018 0.0900 0.0950 0.0900 0.0950 36,400 +0.00(+0.00%)
Nov 22, 2018 0.0900 0.0950 0.0900 0.0950 12,000 +0.01(+5.56%)
Nov 21, 2018 0.0900 0.0900 0.0900 0.0900 14,000 +0.00(+0.00%)
Nov 20, 2018 0.0900 0.0900 0.0900 0.0900 54,184 +0.00(+0.00%)
Nov 19, 2018 0.0900 0.0900 0.0900 0.0900 13,800 +0.00(+0.00%)
Nov 16, 2018 0.0950 0.0950 0.0900 0.0900 136,650 +0.00(+0.00%)
Nov 15, 2018 0.0950 0.0950 0.0900 0.0900 18,300 -0.01(-5.26%)
Nov 14, 2018 0.0900 0.0950 0.0900 0.0950 44,600 +0.00(+0.00%)
Nov 13, 2018 0.0900 0.0950 0.0900 0.0950 68,400 +0.00(+0.00%)
Nov 12, 2018 0.1000 0.1050 0.0900 0.0950 395,473 +0.00(+0.00%)
Nov 09, 2018 0.0900 0.0950 0.0900 0.0950 9,500 +0.00(+0.00%)
Nov 08, 2018 0.0950 0.1000 0.0950 0.0950 65,255 +0.00(+0.00%)
Nov 07, 2018 0.0950 0.1000 0.0900 0.0950 70,000 -0.01(-5.00%)
Nov 06, 2018 0.0950 0.1000 0.0950 0.1000 40,700 +0.00(+0.00%)
Nov 05, 2018 0.0950 0.1050 0.0950 0.1000 253,156 +0.00(+0.00%)
Nov 02, 2018 0.0950 0.1000 0.0900 0.1000 215,228 +0.00(+0.00%)
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.