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, 2020 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jun 29, 2020 0.0750 0.0800 0.0750 0.0800 284,610 +0.00(+0.00%)
Jun 26, 2020 0.0800 0.0800 0.0750 0.0800 86,700 +0.00(+0.00%)
Jun 25, 2020 0.0750 0.0800 0.0700 0.0800 419,668 +0.00(+0.00%)
Jun 24, 2020 0.0800 0.0800 0.0800 0.0800 8,484 +0.00(+0.00%)
Jun 23, 2020 0.0750 0.0800 0.0750 0.0800 134,632 +0.00(+0.00%)
Jun 22, 2020 0.0750 0.0800 0.0700 0.0800 329,500 +0.00(+0.00%)
Jun 19, 2020 0.0800 0.0800 0.0800 0.0800 28,500 +0.01(+14.29%)
Jun 18, 2020 0.0650 0.0800 0.0650 0.0700 142,683 -0.00(-6.67%)
Jun 17, 2020 0.0850 0.0850 0.0700 0.0750 611,958 -0.01(-11.76%)
Jun 16, 2020 0.0650 0.0850 0.0650 0.0850 432,000 +0.03(+41.67%)
Jun 15, 2020 0.0550 0.0600 0.0550 0.0600 216,500 +0.01(+20.00%)
Jun 12, 2020 0.0550 0.0550 0.0500 0.0500 20,910 +0.00(+0.00%)
Jun 11, 2020 0.0550 0.0550 0.0450 0.0500 109,870 +0.00(+0.00%)
Jun 10, 2020 0.0500 0.0500 0.0500 0.0500 37,500 +0.00(+0.00%)
Jun 09, 2020 0.0550 0.0550 0.0450 0.0500 64,500 +0.00(+0.00%)
Jun 08, 2020 0.0450 0.0550 0.0450 0.0500 226,436 +0.01(+25.00%)
Jun 05, 2020 0.0450 0.0450 0.0400 0.0400 68,000 -0.00(-11.11%)
Jun 04, 2020 0.0450 0.0450 0.0400 0.0450 14,000 +0.00(+0.00%)
Jun 03, 2020 0.0450 0.0450 0.0450 0.0450 26,889 +0.00(+0.00%)
Jun 02, 2020 0.0400 0.0450 0.0400 0.0450 188,267 +0.00(+0.00%)
Jun 01, 2020 0.0450 0.0450 0.0450 0.0450 41,000 +0.00(+0.00%)
May 29, 2020 0.0450 0.0450 0.0450 0.0450 116,225 +0.00(+0.00%)
May 28, 2020 0.0450 0.0450 0.0400 0.0450 35,000 +0.00(+0.00%)
May 27, 2020 0.0500 0.0500 0.0450 0.0450 193,006 -0.01(-10.00%)
May 26, 2020 0.0500 0.0500 0.0450 0.0500 251,000 +0.01(+11.11%)
May 25, 2020 0.0450 0.0450 0.0450 0.0450 12,700 -0.01(-10.00%)
May 22, 2020 0.0500 0.0500 0.0500 0.0500 70,647 +0.00(+0.00%)
May 21, 2020 0.0500 0.0500 0.0500 0.0500 440,172 +0.00(+0.00%)
May 20, 2020 0.0550 0.0550 0.0500 0.0500 109,693 -0.00(-9.09%)
May 19, 2020 0.0450 0.0550 0.0450 0.0550 246,408 +0.01(+22.22%)
May 15, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 14, 2020 0.0400 0.0450 0.0400 0.0450 46,500 +0.00(+0.00%)
May 13, 2020 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
May 12, 2020 0.0450 0.0450 0.0450 0.0450 23,011 +0.00(+0.00%)
May 11, 2020 0.0450 0.0450 0.0400 0.0450 196,900 +0.00(+0.00%)
May 08, 2020 0.0400 0.0450 0.0350 0.0450 187,998 +0.00(+0.00%)
May 06, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 05, 2020 0.0450 0.0450 0.0450 0.0450 59,105 +0.00(+0.00%)
May 04, 2020 0.0450 0.0450 0.0450 0.0450 89,630 +0.00(+0.00%)
May 01, 2020 0.0400 0.0500 0.0350 0.0450 763,600 +0.00(+0.00%)
Apr 30, 2020 0.0400 0.0450 0.0400 0.0450 50,250 +0.00(+0.00%)
Apr 29, 2020 0.0450 0.0450 0.0350 0.0450 44,000 +0.00(+12.50%)
Apr 28, 2020 0.0450 0.0450 0.0400 0.0400 17,000 -0.00(-11.11%)
Apr 27, 2020 0.0450 0.0450 0.0350 0.0450 183,888 +0.00(+12.50%)
Apr 24, 2020 0.0400 0.0400 0.0400 0.0400 52,000 +0.00(+0.00%)
Apr 23, 2020 0.0350 0.0400 0.0350 0.0400 30,013 +0.00(+0.00%)
Apr 22, 2020 0.0400 0.0400 0.0400 0.0400 43,998 +0.00(+0.00%)
Apr 21, 2020 0.0400 0.0400 0.0400 0.0400 46,000 +0.00(+0.00%)
Apr 20, 2020 0.0450 0.0450 0.0350 0.0400 76,700 -0.00(-11.11%)
Apr 17, 2020 0.0450 0.0450 0.0450 0.0450 162,998 +0.00(+0.00%)
Apr 16, 2020 0.0350 0.0450 0.0350 0.0450 50,000 +0.00(+0.00%)
Apr 15, 2020 0.0400 0.0450 0.0400 0.0450 14,500 +0.00(+12.50%)
Apr 14, 2020 0.0400 0.0450 0.0400 0.0400 186,950 +0.00(+0.00%)
Apr 13, 2020 0.0400 0.0450 0.0400 0.0400 35,401 +0.00(+0.00%)
Apr 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 08, 2020 0.0400 0.0400 0.0350 0.0400 300,935 +0.00(+0.00%)
Apr 07, 2020 0.0350 0.0450 0.0350 0.0400 180,254 +0.00(+14.29%)
Apr 06, 2020 0.0350 0.0400 0.0350 0.0350 38,001 -0.00(-12.50%)
Apr 03, 2020 0.0400 0.0400 0.0400 0.0400 6,000 +0.00(+0.00%)
Apr 02, 2020 0.0350 0.0400 0.0300 0.0400 17,000 +0.00(+14.29%)
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.