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 (%)
Jun 30, 2015 0.2350 0.2350 0.2350 0 +0.02(+11.90%)
Jun 29, 2015 0.2350 0.2350 0.2100 0.2100 158,000 -0.04(-14.29%)
Jun 26, 2015 0.2400 0.2450 0.2200 0.2450 568,100 +0.00(+0.00%)
Jun 25, 2015 0.2500 0.2500 0.2450 0.2450 10,750 +0.00(+0.00%)
Jun 24, 2015 0.2350 0.2500 0.2300 0.2450 901,250 +0.01(+4.26%)
Jun 23, 2015 0.2300 0.2450 0.2300 0.2350 152,150 +0.00(+2.17%)
Jun 22, 2015 0.2300 0.2300 0.2300 0.2300 11,000 +0.01(+4.55%)
Jun 19, 2015 0.2300 0.2300 0.2200 0.2200 234,620 -0.01(-4.35%)
Jun 18, 2015 0.2300 0.2300 0.2300 0.2300 30,100 +0.00(+0.00%)
Jun 17, 2015 0.2350 0.2350 0.2200 0.2300 53,500 -0.01(-4.17%)
Jun 16, 2015 0.2500 0.2500 0.2400 0.2400 14,735 -0.01(-4.00%)
Jun 15, 2015 0.2300 0.2500 0.2200 0.2500 215,500 +0.01(+4.17%)
Jun 12, 2015 0.2400 0.2500 0.2400 0.2400 361,000 +0.00(+0.00%)
Jun 11, 2015 0.2400 0.2400 0.2400 0.2400 500 +0.00(+0.00%)
Jun 10, 2015 0.2500 0.2500 0.2350 0.2400 53,000 -0.02(-5.88%)
Jun 09, 2015 0.2600 0.2600 0.2550 0.2550 15,000 -0.01(-3.77%)
Jun 08, 2015 0.2750 0.2750 0.2500 0.2650 117,750 -0.01(-1.85%)
Jun 05, 2015 0.2650 0.2700 0.2650 0.2700 24,999 +0.01(+1.89%)
Jun 04, 2015 0.2700 0.2750 0.2650 0.2650 347,000 -0.01(-1.85%)
Jun 03, 2015 0.2700 0.2700 0.2700 0.2700 109,800 +0.00(+0.00%)
Jun 02, 2015 0.2750 0.2850 0.2650 0.2700 191,500 +0.00(+0.00%)
Jun 01, 2015 0.2650 0.3000 0.2300 0.2700 725,850 +0.01(+3.85%)
May 29, 2015 0.2600 0.2600 0.2600 0.2600 50,000 +0.01(+4.00%)
May 28, 2015 0.2500 0.2600 0.2500 0.2500 204,722 +0.01(+4.17%)
May 27, 2015 0.2400 0.2450 0.2400 0.2400 88,000 +0.00(+0.00%)
May 26, 2015 0.2550 0.2550 0.2400 0.2400 183,500 -0.01(-4.00%)
May 25, 2015 0.2700 0.2700 0.2500 0.2500 52,465 -0.02(-5.66%)
May 22, 2015 0.2700 0.2700 0.2500 0.2650 58,000 -0.01(-1.85%)
May 21, 2015 0.2650 0.2750 0.2650 0.2700 113,500 +0.01(+1.89%)
May 20, 2015 0.2800 0.2800 0.2600 0.2650 91,700 -0.02(-5.36%)
May 19, 2015 0.2700 0.2800 0.2700 0.2800 174,500 +0.01(+3.70%)
May 15, 2015 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
May 14, 2015 0.2850 0.2850 0.2750 0.2750 120,750 -0.01(-3.51%)
May 13, 2015 0.2900 0.2900 0.2850 0.2850 293,000 -0.01(-3.39%)
May 12, 2015 0.2900 0.2950 0.2800 0.2950 378,859 +0.01(+3.51%)
May 11, 2015 0.2800 0.2850 0.2700 0.2850 26,000 +0.00(+1.79%)
May 08, 2015 0.2800 0.2800 0.2650 0.2800 223,500 +0.00(+0.00%)
May 07, 2015 0.2950 0.2950 0.2750 0.2800 261,750 -0.02(-6.67%)
May 06, 2015 0.2700 0.3000 0.2700 0.3000 601,086 +0.03(+13.21%)
May 05, 2015 0.2500 0.2700 0.2450 0.2650 444,000 +0.02(+8.16%)
May 04, 2015 0.2750 0.2750 0.2450 0.2450 219,750 -0.02(-5.77%)
May 01, 2015 0.2200 0.2650 0.2200 0.2600 663,900 +0.05(+20.93%)
Apr 30, 2015 0.2200 0.2200 0.2050 0.2150 220,645 +0.01(+2.38%)
Apr 29, 2015 0.2000 0.2100 0.2000 0.2100 190,778 +0.01(+5.00%)
Apr 28, 2015 0.2100 0.2100 0.2000 0.2000 83,300 -0.01(-6.98%)
Apr 27, 2015 0.2150 0.2150 0.2150 0.2150 42,000 +0.00(+0.00%)
Apr 24, 2015 0.2150 0.2200 0.2150 0.2150 18,000 +0.00(+0.00%)
Apr 23, 2015 0.2250 0.2250 0.2150 0.2150 57,445 +0.01(+2.38%)
Apr 22, 2015 0.2250 0.2350 0.2000 0.2100 183,337 -0.01(-2.33%)
Apr 21, 2015 0.2250 0.2350 0.2100 0.2150 112,500 -0.01(-4.44%)
Apr 20, 2015 0.2300 0.2300 0.1900 0.2250 244,800 +0.01(+4.65%)
Apr 17, 2015 0.2500 0.2500 0.2150 0.2150 246,500 -0.03(-12.24%)
Apr 16, 2015 0.2050 0.2450 0.2050 0.2450 169,500 +0.05(+25.64%)
Apr 15, 2015 0.2050 0.2150 0.1950 0.1950 88,500 -0.01(-2.50%)
Apr 14, 2015 0.1900 0.2000 0.1800 0.2000 402,600 +0.01(+5.26%)
Apr 13, 2015 0.2350 0.2350 0.1900 0.1900 349,866 -0.05(-20.83%)
Apr 10, 2015 0.2250 0.2400 0.2150 0.2400 140,500 +0.01(+4.35%)
Apr 09, 2015 0.2250 0.2300 0.2100 0.2300 105,751 +0.01(+2.22%)
Apr 08, 2015 0.2250 0.2350 0.2200 0.2250 626,222 +0.01(+4.65%)
Apr 07, 2015 0.2300 0.2300 0.2050 0.2150 641,300 -0.01(-4.44%)
Apr 06, 2015 0.2250 0.2250 0.2250 0.2250 13,000 -0.01(-2.17%)
Apr 02, 2015 0.2300 0.2300 0.2300 0 +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.