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, 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%)
Nov 01, 2018 0.1000 0.1050 0.0950 0.1000 144,291 +0.00(+0.00%)
Oct 31, 2018 0.1000 0.1000 0.0950 0.1000 225,792 +0.00(+0.00%)
Oct 30, 2018 0.1000 0.1050 0.1000 0.1000 361,800 -0.01(-9.09%)
Oct 29, 2018 0.1150 0.1150 0.1050 0.1100 41,192 -0.01(-4.35%)
Oct 26, 2018 0.1100 0.1150 0.1100 0.1150 43,762 +0.01(+4.55%)
Oct 25, 2018 0.1100 0.1150 0.1050 0.1100 70,225 -0.01(-4.35%)
Oct 24, 2018 0.1100 0.1150 0.1100 0.1150 41,000 +0.00(+0.00%)
Oct 23, 2018 0.1100 0.1150 0.1100 0.1150 74,000 +0.01(+4.55%)
Oct 22, 2018 0.1100 0.1150 0.1100 0.1100 67,700 +0.00(+0.00%)
Oct 19, 2018 0.1150 0.1150 0.1100 0.1100 46,500 -0.01(-4.35%)
Oct 18, 2018 0.1150 0.1150 0.1150 0.1150 63,300 -0.00(-4.17%)
Oct 17, 2018 0.1150 0.1200 0.1150 0.1200 58,000 +0.00(+0.00%)
Oct 16, 2018 0.1150 0.1200 0.1150 0.1200 107,550 +0.01(+9.09%)
Oct 15, 2018 0.1300 0.1450 0.1050 0.1100 491,760 -0.02(-15.38%)
Oct 12, 2018 0.1250 0.1300 0.1250 0.1300 142,968 +0.00(+0.00%)
Oct 11, 2018 0.1250 0.1300 0.1250 0.1300 53,100 +0.00(+0.00%)
Oct 10, 2018 0.1350 0.1450 0.1200 0.1300 307,500 -0.02(-13.33%)
Oct 09, 2018 0.1450 0.1500 0.1400 0.1500 64,376 +0.01(+3.45%)
Oct 05, 2018 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Oct 04, 2018 0.1400 0.1450 0.1350 0.1400 66,233 +0.01(+7.69%)
Oct 03, 2018 0.1200 0.1450 0.1200 0.1300 339,611 +0.01(+8.33%)
Oct 02, 2018 0.1150 0.1200 0.1150 0.1200 69,325 +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.