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

Pure Energy Minerals Ltd (TSV: PE )

0.4000 +0.0500 (+14.29%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 (%)
Jul 31, 2017 0.5900 0.5900 0.5600 0.5700 82,837 +0.01(+1.79%)
Jul 28, 2017 0.5700 0.5700 0.5500 0.5600 55,144 +0.01(+1.82%)
Jul 27, 2017 0.5800 0.6000 0.5700 0.5500 205,205 -0.01(-1.79%)
Jul 26, 2017 0.5800 0.5800 0.5600 0.5600 88,603 -0.02(-3.45%)
Jul 25, 2017 0.5600 0.5800 0.5600 0.5800 37,367 +0.01(+1.75%)
Jul 24, 2017 0.5600 0.5800 0.5500 0.5700 130,181 +0.00(+0.00%)
Jul 21, 2017 0.5700 0.5700 0.5600 0.5700 12,714 -0.01(-1.72%)
Jul 20, 2017 0.5600 0.5800 0.5500 0.5800 89,398 +0.02(+3.57%)
Jul 19, 2017 0.5500 0.5600 0.5400 0.5600 121,932 +0.01(+1.82%)
Jul 18, 2017 0.5500 0.5600 0.5500 0.5500 75,252 +0.01(+1.85%)
Jul 17, 2017 0.5600 0.5700 0.5400 0.5400 77,605 -0.03(-5.26%)
Jul 14, 2017 0.5500 0.5700 0.5400 0.5700 106,900 +0.03(+5.56%)
Jul 13, 2017 0.5400 0.5700 0.5300 0.5400 122,573 +0.01(+1.89%)
Jul 12, 2017 0.5900 0.6000 0.5300 0.5300 280,996 -0.04(-7.02%)
Jul 11, 2017 0.6000 0.6100 0.5700 0.5700 128,346 -0.03(-5.00%)
Jul 10, 2017 0.5700 0.6000 0.5700 0.6000 272,016 +0.03(+5.26%)
Jul 07, 2017 0.5700 0.5700 0.5400 0.5700 310,292 +0.03(+5.56%)
Jul 06, 2017 0.5200 0.5400 0.5200 0.5400 115,847 +0.04(+8.00%)
Jul 05, 2017 0.5400 0.5500 0.5000 0.5000 203,135 -0.04(-7.41%)
Jul 04, 2017 0.5300 0.5400 0.5200 0.5400 76,906 +0.03(+5.88%)
Jul 03, 2017 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jun 30, 2017 0.5400 0.5400 0.5000 0.5100 113,985 -0.01(-1.92%)
Jun 29, 2017 0.5400 0.5400 0.4950 0.5200 464,435 -0.02(-3.70%)
Jun 28, 2017 0.5700 0.5700 0.5300 0.5400 279,709 -0.02(-3.57%)
Jun 27, 2017 0.5700 0.5800 0.5600 0.5600 139,871 -0.02(-3.45%)
Jun 26, 2017 0.6000 0.6100 0.5700 0.5800 373,820 -0.01(-1.69%)
Jun 23, 2017 0.6000 0.6000 0.5900 0.5900 42,458 -0.02(-3.28%)
Jun 22, 2017 0.5900 0.6100 0.5900 0.6100 71,312 +0.03(+5.17%)
Jun 21, 2017 0.6000 0.6000 0.5800 0.5800 78,878 -0.01(-1.69%)
Jun 20, 2017 0.5900 0.6100 0.5800 0.5900 77,037 +0.01(+1.72%)
Jun 19, 2017 0.5900 0.5900 0.5800 0.5800 89,125 -0.01(-1.69%)
Jun 16, 2017 0.5800 0.5900 0.5800 0.5900 107,235 +0.00(+0.00%)
Jun 15, 2017 0.6200 0.6200 0.5900 0.5900 131,154 -0.02(-3.28%)
Jun 14, 2017 0.6200 0.6300 0.6000 0.6100 112,647 +0.00(+0.00%)
Jun 13, 2017 0.6000 0.6100 0.5900 0.6100 144,962 +0.01(+1.67%)
Jun 12, 2017 0.6000 0.6200 0.6000 0.6000 131,574 +0.01(+1.69%)
Jun 09, 2017 0.6100 0.6200 0.5900 0.5900 158,393 -0.02(-3.28%)
Jun 08, 2017 0.6300 0.6400 0.6100 0.6100 92,883 -0.01(-1.61%)
Jun 07, 2017 0.6200 0.6400 0.6100 0.6200 210,807 +0.00(+0.00%)
Jun 06, 2017 0.6200 0.6300 0.5900 0.6200 216,734 +0.01(+1.64%)
Jun 05, 2017 0.5900 0.6100 0.5900 0.6100 62,622 +0.04(+7.02%)
Jun 02, 2017 0.6100 0.6200 0.5700 0.5700 114,260 -0.04(-6.56%)
Jun 01, 2017 0.6000 0.6200 0.6000 0.6100 106,882 +0.02(+3.39%)
May 31, 2017 0.6000 0.6100 0.5900 0.5900 146,477 -0.01(-1.67%)
May 30, 2017 0.6200 0.6200 0.6000 0.6000 49,567 +0.00(+0.00%)
May 29, 2017 0.6300 0.6300 0.5800 0.6000 92,961 -0.05(-7.69%)
May 26, 2017 0.6400 0.6500 0.6200 0.6500 216,101 +0.00(+0.00%)
May 25, 2017 0.5900 0.6500 0.5900 0.6500 288,086 +0.05(+8.33%)
May 24, 2017 0.5600 0.6000 0.5600 0.6000 309,711 +0.03(+5.26%)
May 23, 2017 0.5400 0.5700 0.5400 0.5700 253,561 +0.03(+5.56%)
May 19, 2017 0.5400 0.5600 0.5300 0.5400 97,443 -0.01(-1.82%)
May 18, 2017 0.5500 0.5500 0.5300 0.5500 57,481 +0.00(+0.00%)
May 17, 2017 0.5500 0.5600 0.5400 0.5500 119,582 +0.02(+3.77%)
May 16, 2017 0.5800 0.5800 0.5300 0.5300 138,447 -0.03(-5.36%)
May 15, 2017 0.5600 0.5700 0.5500 0.5600 261,283 +0.00(+0.00%)
May 12, 2017 0.6000 0.6000 0.5500 0.5600 319,918 +0.00(+0.00%)
May 11, 2017 0.5200 0.5600 0.5200 0.5600 815,580 +0.05(+9.80%)
May 10, 2017 0.5000 0.5100 0.4950 0.5100 235,465 +0.01(+2.00%)
May 09, 2017 0.5100 0.5200 0.4950 0.5000 400,887 -0.02(-3.85%)
May 08, 2017 0.5000 0.5200 0.5000 0.5200 73,373 +0.00(+0.00%)
May 05, 2017 0.5100 0.5200 0.5100 0.5200 131,872 +0.00(+0.00%)
May 04, 2017 0.5100 0.5200 0.5000 0.5200 102,738 +0.00(+0.00%)
May 03, 2017 0.5100 0.5200 0.5100 0.5200 76,210 +0.00(+0.00%)
May 02, 2017 0.5200 0.5200 0.5100 0.5200 88,166 +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.