Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pure Energy Minerals Ltd (OP: PEMIF )

0.3120 +0.0450 (+16.85%)
Streaming Delayed Price Updated: 3:11 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 (%)
May 31, 2017 0.4468 0.4567 0.4386 0.4400 145,138 -0.01(-1.74%)
May 30, 2017 0.4614 0.4730 0.4350 0.4478 293,579 -0.03(-5.33%)
May 26, 2017 0.4732 0.4910 0.4732 0.4730 384,503 -0.01(-2.73%)
May 25, 2017 0.4500 0.4900 0.4496 0.4863 412,317 +0.05(+11.79%)
May 24, 2017 0.4161 0.4500 0.4161 0.4350 583,427 +0.01(+2.59%)
May 23, 2017 0.4030 0.4300 0.4000 0.4240 260,965 +0.00(+0.95%)
May 22, 2017 0.4098 0.4300 0.4000 0.4200 289,526 +0.02(+4.58%)
May 19, 2017 0.4100 0.4164 0.3880 0.4016 285,157 -0.01(-1.91%)
May 18, 2017 0.3900 0.4100 0.3872 0.4094 168,477 +0.00(+0.84%)
May 17, 2017 0.3950 0.4156 0.3900 0.4060 112,960 +0.01(+1.63%)
May 16, 2017 0.4284 0.4284 0.3900 0.3995 193,111 -0.01(-2.20%)
May 15, 2017 0.4116 0.4250 0.3950 0.4085 374,357 -0.00(-0.75%)
May 12, 2017 0.4260 0.4344 0.4010 0.4116 382,571 +0.01(+2.39%)
May 11, 2017 0.3805 0.4039 0.3700 0.4020 463,889 +0.03(+8.36%)
May 10, 2017 0.3673 0.3756 0.3600 0.3710 329,950 -0.01(-1.49%)
May 09, 2017 0.3800 0.3840 0.3600 0.3766 295,654 +0.00(+0.08%)
May 08, 2017 0.3690 0.3807 0.3673 0.3763 170,122 -0.00(-0.32%)
May 05, 2017 0.3800 0.3823 0.3700 0.3775 87,985 +0.01(+2.50%)
May 04, 2017 0.3697 0.3821 0.3616 0.3683 245,077 -0.01(-2.85%)
May 03, 2017 0.3734 0.3850 0.3710 0.3791 134,115 +0.01(+1.36%)
May 02, 2017 0.3750 0.3839 0.3680 0.3740 64,046 -0.01(-2.22%)
May 01, 2017 0.3830 0.3900 0.3710 0.3825 82,838 -0.00(-0.65%)
Apr 28, 2017 0.3900 0.3900 0.3707 0.3850 94,702 +0.00(+0.29%)
Apr 27, 2017 0.3702 0.3913 0.3700 0.3839 316,706 +0.01(+3.70%)
Apr 26, 2017 0.3877 0.3879 0.3700 0.3702 269,733 -0.02(-4.12%)
Apr 25, 2017 0.3929 0.4000 0.3776 0.3861 171,033 +0.01(+1.37%)
Apr 24, 2017 0.4000 0.4000 0.3708 0.3809 132,295 -0.01(-1.37%)
Apr 21, 2017 0.3881 0.3975 0.3800 0.3862 225,225 -0.00(-0.46%)
Apr 20, 2017 0.3917 0.3966 0.3800 0.3880 86,671 +0.00(+0.34%)
Apr 19, 2017 0.3819 0.3900 0.3800 0.3867 90,149 +0.00(+0.60%)
Apr 18, 2017 0.3800 0.3908 0.3750 0.3844 127,437 +0.00(+1.16%)
Apr 17, 2017 0.3796 0.3969 0.3711 0.3800 249,718 +0.01(+2.67%)
Apr 13, 2017 0.3723 0.3885 0.3688 0.3701 185,200 -0.01(-2.35%)
Apr 12, 2017 0.3883 0.3883 0.3750 0.3790 145,581 +0.01(+2.24%)
Apr 11, 2017 0.3739 0.3867 0.3700 0.3707 104,198 -0.01(-2.45%)
Apr 10, 2017 0.3862 0.3862 0.3700 0.3800 158,455 +0.01(+2.45%)
Apr 07, 2017 0.3730 0.3862 0.3701 0.3709 96,444 -0.00(-0.60%)
Apr 06, 2017 0.3815 0.3898 0.3702 0.3731 102,242 -0.01(-1.81%)
Apr 05, 2017 0.3743 0.3857 0.3705 0.3800 203,746 -0.01(-2.31%)
Apr 04, 2017 0.3800 0.3929 0.3700 0.3890 182,656 +0.01(+1.59%)
Apr 03, 2017 0.3678 0.3838 0.3678 0.3829 259,614 +0.00(+0.24%)
Mar 31, 2017 0.3855 0.3960 0.3770 0.3820 215,930 -0.01(-2.80%)
Mar 30, 2017 0.3800 0.4000 0.3779 0.3930 352,564 +0.01(+2.08%)
Mar 29, 2017 0.3785 0.3999 0.3785 0.3850 207,762 -0.00(-1.26%)
Mar 28, 2017 0.4002 0.4100 0.3800 0.3899 534,193 -0.02(-4.67%)
Mar 27, 2017 0.4115 0.4153 0.4000 0.4090 84,873 -0.01(-2.83%)
Mar 24, 2017 0.4323 0.4323 0.4091 0.4209 123,085 -0.01(-2.84%)
Mar 23, 2017 0.4230 0.4230 0.4100 0.4332 103,415 -0.00(-0.76%)
Mar 22, 2017 0.4200 0.4365 0.3982 0.4365 116,758 +0.01(+2.95%)
Mar 21, 2017 0.3959 0.4453 0.3900 0.4240 124,110 +0.03(+8.72%)
Mar 20, 2017 0.4030 0.4100 0.3900 0.3900 205,562 -0.01(-1.76%)
Mar 17, 2017 0.3900 0.4098 0.3900 0.3970 221,869 +0.01(+1.79%)
Mar 16, 2017 0.3987 0.4040 0.3900 0.3900 339,971 -0.01(-3.47%)
Mar 15, 2017 0.4074 0.4100 0.3991 0.4040 196,470 -0.01(-1.46%)
Mar 14, 2017 0.4172 0.4246 0.3983 0.4100 135,635 -0.02(-3.76%)
Mar 13, 2017 0.4290 0.4404 0.4072 0.4260 122,803 -0.00(-0.02%)
Mar 10, 2017 0.4183 0.4300 0.4100 0.4261 322,894 +0.01(+2.98%)
Mar 09, 2017 0.4092 0.4240 0.4010 0.4138 94,587 +0.01(+3.44%)
Mar 08, 2017 0.4290 0.4333 0.4000 0.4000 327,771 -0.03(-7.56%)
Mar 07, 2017 0.4355 0.4450 0.4225 0.4327 103,788 -0.01(-2.21%)
Mar 06, 2017 0.4510 0.4609 0.4300 0.4425 216,818 -0.01(-2.63%)
Mar 03, 2017 0.4496 0.4576 0.4347 0.4545 163,522 -0.01(-2.20%)
Mar 02, 2017 0.4613 0.4680 0.4400 0.4647 179,576 +0.01(+1.46%)
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.