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 (%)
Dec 31, 2015 0.5600 0.5600 0.5600 0 -0.01(-1.75%)
Dec 30, 2015 0.5800 0.5800 0.5400 0.5700 153,725 +0.00(+0.00%)
Dec 29, 2015 0.5900 0.5900 0.5500 0.5700 268,779 -0.01(-1.72%)
Dec 24, 2015 0.5800 0.5800 0.5800 0 +0.03(+5.45%)
Dec 23, 2015 0.5600 0.5700 0.5500 0.5500 272,086 +0.00(+0.00%)
Dec 22, 2015 0.5800 0.5900 0.5500 0.5500 410,512 -0.02(-3.51%)
Dec 21, 2015 0.5400 0.5700 0.5300 0.5700 338,258 +0.04(+7.55%)
Dec 18, 2015 0.5000 0.5400 0.5000 0.5300 173,551 +0.03(+6.00%)
Dec 17, 2015 0.4850 0.5200 0.4850 0.5000 506,866 +0.03(+6.38%)
Dec 16, 2015 0.4400 0.4850 0.4400 0.4700 233,700 +0.03(+6.82%)
Dec 15, 2015 0.4250 0.4450 0.4100 0.4400 294,068 +0.01(+2.33%)
Dec 14, 2015 0.4400 0.4400 0.4050 0.4300 428,314 -0.01(-2.27%)
Dec 11, 2015 0.4550 0.4600 0.4350 0.4400 139,152 -0.02(-4.35%)
Dec 10, 2015 0.4750 0.4750 0.4500 0.4600 116,785 -0.01(-1.08%)
Dec 09, 2015 0.4900 0.4900 0.4500 0.4650 219,490 -0.01(-2.11%)
Dec 08, 2015 0.4950 0.4950 0.4750 0.4750 141,110 -0.02(-4.04%)
Dec 07, 2015 0.4950 0.5000 0.4800 0.4950 213,680 +0.02(+3.13%)
Dec 04, 2015 0.4850 0.4950 0.4800 0.4800 189,359 +0.01(+1.05%)
Dec 03, 2015 0.5000 0.5000 0.4750 0.4750 208,751 -0.02(-3.06%)
Dec 02, 2015 0.5000 0.5100 0.4850 0.4900 205,400 -0.02(-3.92%)
Dec 01, 2015 0.5000 0.5100 0.4800 0.5100 207,798 +0.03(+6.25%)
Nov 30, 2015 0.5200 0.5400 0.4800 0.4800 621,941 -0.03(-5.88%)
Nov 27, 2015 0.4800 0.5100 0.4800 0.5100 345,458 +0.04(+7.37%)
Nov 26, 2015 0.4800 0.4800 0.4600 0.4750 159,000 -0.01(-1.04%)
Nov 25, 2015 0.4950 0.4950 0.4600 0.4800 338,074 -0.01(-2.04%)
Nov 24, 2015 0.5100 0.5100 0.4750 0.4900 202,480 -0.01(-2.00%)
Nov 23, 2015 0.5200 0.5000 269,780 +0.00(+0.00%)
Nov 20, 2015 0.5000 0.5100 0.4950 0.5000 201,830 -0.01(-1.96%)
Nov 19, 2015 0.5400 0.5400 0.5000 0.5100 464,266 -0.01(-1.92%)
Nov 18, 2015 0.5200 0.5500 0.5100 0.5200 298,522 +0.01(+1.96%)
Nov 17, 2015 0.5600 0.5600 0.5100 0.5100 294,512 -0.05(-8.93%)
Nov 16, 2015 0.5800 0.5900 0.5500 0.5600 179,607 -0.01(-1.75%)
Nov 13, 2015 0.5400 0.5700 0.5400 0.5700 413,654 +0.03(+5.56%)
Nov 12, 2015 0.5600 0.5600 0.5300 0.5400 0 -0.01(-1.82%)
Nov 11, 2015 0.5800 0.5900 0.5400 0.5500 414,304 -0.04(-6.78%)
Nov 10, 2015 0.5700 0.6000 0.5700 0.5900 761,163 +0.06(+11.32%)
Nov 09, 2015 0.5300 0.5500 0.5300 0.5300 166,469 +0.01(+1.92%)
Nov 06, 2015 0.5400 0.5400 0.5100 0.5200 331,464 -0.03(-5.45%)
Nov 05, 2015 0.5500 0.5600 0.5300 0.5500 302,535 +0.01(+1.85%)
Nov 04, 2015 0.5700 0.5700 0.5200 0.5400 704,786 -0.03(-5.26%)
Nov 03, 2015 0.5800 0.5900 0.5500 0.5700 364,272 +0.00(+0.00%)
Nov 02, 2015 0.5700 0.5800 0.5500 0.5700 408,675 +0.02(+3.64%)
Oct 30, 2015 0.5800 0.6000 0.5500 0.5500 609,449 -0.01(-1.79%)
Oct 29, 2015 0.6100 0.6100 0.5600 0.5600 900,568 -0.05(-8.20%)
Oct 28, 2015 0.6400 0.6400 0.5900 0.6100 495,414 -0.02(-3.17%)
Oct 27, 2015 0.6500 0.6500 0.6200 0.6300 423,282 +0.00(+0.00%)
Oct 26, 2015 0.6600 0.6600 0.6100 0.6300 332,962 -0.04(-5.97%)
Oct 23, 2015 0.6500 0.6800 0.6300 0.6700 399,666 +0.01(+1.52%)
Oct 22, 2015 0.6600 0.6600 0.6200 0.6600 738,898 -0.01(-1.49%)
Oct 21, 2015 0.6900 0.6900 0.6400 0.6700 390,099 -0.01(-1.47%)
Oct 20, 2015 0.7200 0.7200 0.6700 0.6800 475,769 -0.04(-5.56%)
Oct 19, 2015 0.7100 0.7200 0.7000 0.7200 387,764 +0.00(+0.00%)
Oct 16, 2015 0.7300 0.7500 0.7000 0.7200 334,324 +0.01(+1.41%)
Oct 15, 2015 0.7500 0.7600 0.7000 0.7100 521,610 -0.03(-4.05%)
Oct 14, 2015 0.7600 0.8200 0.7300 0.7400 1,136,926 -0.02(-2.63%)
Oct 13, 2015 0.6500 0.7900 0.6500 0.7600 2,031,703 +0.12(+18.75%)
Oct 09, 2015 0.6400 0.6400 0.6400 0 +0.02(+3.23%)
Oct 08, 2015 0.6000 0.6300 0.6000 0.6200 883,583 +0.04(+6.90%)
Oct 07, 2015 0.5800 0.6200 0.5800 0.5800 932,264 +0.01(+1.75%)
Oct 06, 2015 0.6200 0.6200 0.5700 0.5700 403,404 -0.05(-8.06%)
Oct 05, 2015 0.6000 0.6300 0.5800 0.6200 493,801 +0.02(+3.33%)
Oct 02, 2015 0.5200 0.6200 0.5200 0.6000 766,496 +0.09(+17.65%)
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.