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 (%)
Sep 30, 2015 0.5500 0.5500 0.5200 0.5300 449,415 -0.01(-1.85%)
Sep 29, 2015 0.5800 0.5800 0.5400 0.5400 386,258 -0.03(-5.26%)
Sep 28, 2015 0.6100 0.6100 0.5500 0.5700 458,341 -0.04(-6.56%)
Sep 25, 2015 0.6400 0.6700 0.5900 0.6100 1,555,737 -0.02(-3.17%)
Sep 24, 2015 0.5500 0.6500 0.5100 0.6300 2,048,694 +0.08(+14.55%)
Sep 23, 2015 0.5800 0.6000 0.5500 0.5500 972,005 -0.04(-6.78%)
Sep 22, 2015 0.6300 0.6300 0.5700 0.5900 1,525,618 -0.04(-6.35%)
Sep 21, 2015 0.7000 0.7000 0.6300 0.6300 1,209,675 -0.07(-10.00%)
Sep 18, 2015 0.7200 0.7400 0.6500 0.7000 1,148,513 -0.02(-2.78%)
Sep 17, 2015 0.8200 0.8400 0.6900 0.7200 2,845,610 -0.08(-10.00%)
Sep 16, 2015 0.9600 1.030 0.7500 0.8000 4,440,377 +0.00(+0.00%)
Sep 15, 2015 0.7800 0.8000 0.7400 0.8000 329,383 +0.04(+5.26%)
Sep 14, 2015 0.7700 0.7900 0.7500 0.7600 564,251 +0.02(+2.70%)
Sep 11, 2015 0.7800 0.7800 0.7400 0.7400 491,487 -0.05(-6.33%)
Sep 10, 2015 0.7700 0.7900 0.7000 0.7900 1,074,287 +0.02(+2.60%)
Sep 09, 2015 0.8000 0.8200 0.7500 0.7700 1,234,614 -0.02(-2.53%)
Sep 08, 2015 0.7300 0.8000 0.7100 0.7900 1,415,843 +0.10(+14.49%)
Sep 04, 2015 0.6900 0.6900 0.6900 0 +0.10(+16.95%)
Sep 03, 2015 0.5400 0.6000 0.5300 0.5900 377,437 +0.06(+11.32%)
Sep 02, 2015 0.5000 0.5400 0.5000 0.5300 219,385 +0.03(+6.00%)
Sep 01, 2015 0.5300 0.5300 0.5000 0.5000 333,015 -0.05(-9.09%)
Aug 31, 2015 0.5100 0.5500 0.4900 0.5500 596,326 +0.02(+3.77%)
Aug 28, 2015 0.4800 0.5700 0.4800 0.5300 871,015 +0.05(+10.42%)
Aug 27, 2015 0.4250 0.4950 0.4000 0.4800 1,073,156 +0.06(+14.29%)
Aug 26, 2015 0.4000 0.4200 0.3950 0.4200 274,750 +0.03(+7.69%)
Aug 25, 2015 0.4050 0.4350 0.3900 0.3900 169,300 -0.02(-3.70%)
Aug 24, 2015 0.3800 0.4300 0.3550 0.4050 339,108 +0.01(+1.25%)
Aug 21, 2015 0.4650 0.3950 0.4000 626,596 -0.07(-13.98%)
Aug 20, 2015 0.4450 0.4650 0.4350 0.4650 483,181 +0.04(+9.41%)
Aug 19, 2015 0.4450 0.4450 0.4150 0.4250 962,400 +0.04(+11.84%)
Aug 18, 2015 0.3900 0.4200 0.3800 0.3800 419,420 -0.01(-2.56%)
Aug 17, 2015 0.3900 0.4000 0.3800 0.3900 424,961 +0.01(+2.63%)
Aug 14, 2015 0.3800 0.3850 0.3700 0.3800 219,819 +0.01(+2.70%)
Aug 13, 2015 0.3800 0.3900 0.3700 0.3700 223,190 -0.01(-2.63%)
Aug 12, 2015 0.4000 0.4000 0.3750 0.3800 184,685 -0.02(-5.00%)
Aug 11, 2015 0.3750 0.4100 0.3750 0.4000 363,148 +0.02(+5.26%)
Aug 10, 2015 0.4200 0.4200 0.3750 0.3800 618,130 -0.04(-10.59%)
Aug 07, 2015 0.4150 0.4300 0.4000 0.4250 526,175 +0.01(+2.41%)
Aug 06, 2015 0.4400 0.4600 0.4100 0.4150 654,294 -0.03(-5.68%)
Aug 05, 2015 0.4500 0.4500 0.4200 0.4400 1,061,974 -0.01(-2.22%)
Aug 04, 2015 0.4350 0.4700 0.4200 0.4500 3,222,159 +0.11(+34.33%)
Jul 31, 2015 0.3350 0.3350 0.3350 0 -0.01(-4.29%)
Jul 30, 2015 0.3300 0.3700 0.3150 0.3500 2,705,882 +0.03(+11.11%)
Jul 29, 2015 0.2900 0.3300 0.2750 0.3150 2,333,789 +0.03(+12.50%)
Jul 28, 2015 0.2650 0.2900 0.2600 0.2800 553,800 +0.00(+0.00%)
Jul 27, 2015 0.2850 0.2900 0.2650 0.2800 168,337 +0.01(+3.70%)
Jul 24, 2015 0.2800 0.2800 0.2650 0.2700 171,213 -0.01(-5.26%)
Jul 23, 2015 0.2700 0.2950 0.2700 0.2850 635,500 +0.01(+3.64%)
Jul 22, 2015 0.2800 0.2800 0.2650 0.2750 188,360 -0.01(-3.51%)
Jul 21, 2015 0.2500 0.2850 0.2450 0.2850 673,444 +0.05(+21.28%)
Jul 20, 2015 0.2550 0.2550 0.2300 0.2350 89,500 -0.03(-9.62%)
Jul 17, 2015 0.2700 0.2700 0.2500 0.2600 75,500 -0.02(-5.45%)
Jul 16, 2015 0.2450 0.2750 0.2400 0.2750 197,000 +0.03(+12.24%)
Jul 15, 2015 0.2300 0.2450 0.2300 0.2450 16,189 +0.01(+6.52%)
Jul 14, 2015 0.2250 0.2300 0.2200 0.2300 143,000 +0.02(+6.98%)
Jul 13, 2015 0.2300 0.2300 0.2150 0.2150 199,305 -0.02(-6.52%)
Jul 10, 2015 0.2300 0.2300 0.2300 0.2300 5,100 +0.01(+2.22%)
Jul 09, 2015 0.2300 0.2350 0.2200 0.2250 243,500 -0.01(-2.17%)
Jul 08, 2015 0.2400 0.2400 0.2300 0.2300 137,700 +0.00(+0.00%)
Jul 07, 2015 0.2400 0.2400 0.2300 0.2300 81,282 -0.01(-4.17%)
Jul 06, 2015 0.2600 0.2600 0.2400 0.2400 160,000 -0.02(-7.69%)
Jul 03, 2015 0.2500 0.2600 0.2500 0.2600 28,000 +0.01(+4.00%)
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.