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

Pure Energy Minerals Ltd (TSV: PE )

0.3780 -0.0270 (-6.67%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jun 7, 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 (%)
Mar 28, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Mar 27, 2019 0.0850 0.0850 0.0850 0.0850 117,000 +0.00(+0.00%)
Mar 26, 2019 0.0900 0.0950 0.0850 0.0850 43,899 -0.00(-5.56%)
Mar 25, 2019 0.0900 0.0950 0.0900 0.0900 19,050 -0.01(-5.26%)
Mar 22, 2019 0.0850 0.0950 0.0850 0.0950 35,250 +0.01(+5.56%)
Mar 21, 2019 0.0900 0.0900 0.0900 0.0900 45,630 +0.00(+0.00%)
Mar 20, 2019 0.0950 0.0950 0.0900 0.0900 20,000 +0.00(+0.00%)
Mar 19, 2019 0.0850 0.0950 0.0800 0.0900 120,548 +0.00(+0.00%)
Mar 18, 2019 0.0900 0.0900 0.0850 0.0900 34,560 +0.00(+0.00%)
Mar 15, 2019 0.0900 0.0900 0.0800 0.0900 20,999 +0.00(+0.00%)
Mar 14, 2019 0.0900 0.0900 0.0850 0.0900 30,000 +0.00(+5.88%)
Mar 13, 2019 0.0900 0.0900 0.0850 0.0850 4,500 -0.00(-5.56%)
Mar 12, 2019 0.0850 0.0900 0.0850 0.0900 20,999 +0.00(+5.88%)
Mar 11, 2019 0.0850 0.0900 0.0800 0.0850 34,900 -0.00(-5.56%)
Mar 08, 2019 0.0900 0.0900 0.0800 0.0900 14,000 +0.00(+0.00%)
Mar 07, 2019 0.0800 0.0950 0.0800 0.0900 103,500 +0.00(+0.00%)
Mar 06, 2019 0.0850 0.0900 0.0850 0.0900 63,500 +0.00(+5.88%)
Mar 05, 2019 0.0850 0.0950 0.0800 0.0850 114,013 -0.00(-5.56%)
Mar 04, 2019 0.0850 0.0950 0.0850 0.0900 73,341 +0.00(+5.88%)
Mar 01, 2019 0.0950 0.1000 0.0800 0.0850 172,125 +0.00(+0.00%)
Feb 28, 2019 0.0950 0.1050 0.0850 0.0850 197,566 -0.01(-15.00%)
Feb 27, 2019 0.0950 0.1050 0.0950 0.1000 153,920 -0.00(-4.76%)
Feb 26, 2019 0.1050 0.1050 0.1000 0.1050 82,494 +0.01(+10.53%)
Feb 25, 2019 0.0950 0.1050 0.0950 0.0950 30,500 -0.01(-5.00%)
Feb 22, 2019 0.1000 0.1000 0.1000 0.1000 22,500 +0.01(+5.26%)
Feb 21, 2019 0.0900 0.0950 0.0900 0.0950 29,559 +0.00(+0.00%)
Feb 20, 2019 0.1000 0.1050 0.0900 0.0950 136,900 +0.00(+0.00%)
Feb 19, 2019 0.1000 0.1050 0.0950 0.0950 33,750 -0.01(-9.52%)
Feb 15, 2019 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Feb 14, 2019 0.1000 0.1000 0.1000 0.1000 12,900 +0.00(+0.00%)
Feb 13, 2019 0.0950 0.1000 0.0950 0.1000 8,000 +0.00(+0.00%)
Feb 12, 2019 0.0950 0.1000 0.0950 0.1000 16,916 +0.01(+5.26%)
Feb 11, 2019 0.0950 0.0950 0.0950 0.0950 10,900 -0.01(-5.00%)
Feb 08, 2019 0.1000 0.1000 0.0900 0.1000 54,600 +0.00(+0.00%)
Feb 07, 2019 0.0950 0.1000 0.0950 0.1000 16,497 +0.00(+0.00%)
Feb 06, 2019 0.1000 0.1000 0.0950 0.1000 22,200 +0.01(+5.26%)
Feb 05, 2019 0.0950 0.0950 0.0900 0.0950 60,500 +0.00(+0.00%)
Feb 04, 2019 0.0900 0.0950 0.0900 0.0950 34,900 +0.01(+5.56%)
Feb 01, 2019 0.0850 0.0900 0.0850 0.0900 26,500 +0.00(+5.88%)
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%)
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.