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 29, 2020 0.0400 0.0400 0.0300 0.0335 197,900 +0.00(+7.72%)
May 28, 2020 0.0300 0.0350 0.0300 0.0311 9,057 -0.00(-4.89%)
May 27, 2020 0.0287 0.0363 0.0287 0.0327 216,158 -0.00(-0.91%)
May 26, 2020 0.0400 0.0400 0.0330 0.0330 236,393 -0.00(-7.56%)
May 22, 2020 0.0312 0.0384 0.0312 0.0357 181,700 -0.00(-3.25%)
May 21, 2020 0.0440 0.0440 0.0320 0.0369 501,174 +0.00(+11.82%)
May 20, 2020 0.0360 0.0390 0.0330 0.0330 133,449 -0.00(-12.93%)
May 19, 2020 0.0400 0.0400 0.0240 0.0379 331,165 +0.01(+40.37%)
May 18, 2020 0.0345 0.0345 0.0270 0.0270 4,891 -0.00(-12.62%)
May 15, 2020 0.0300 0.0309 0.0273 0.0309 13,800 +0.00(+5.10%)
May 14, 2020 0.0267 0.0348 0.0267 0.0294 154,837 -0.00(-2.00%)
May 13, 2020 0.0380 0.0380 0.0276 0.0300 134,980 -0.00(-13.29%)
May 12, 2020 0.0246 0.0359 0.0246 0.0346 116,700 +0.00(+16.50%)
May 11, 2020 0.0220 0.0330 0.0220 0.0297 73,173 +0.00(+9.59%)
May 08, 2020 0.0300 0.0330 0.0264 0.0271 58,700 -0.00(-10.26%)
May 07, 2020 0.0280 0.0319 0.0280 0.0302 16,093 +0.00(+0.33%)
May 06, 2020 0.0330 0.0330 0.0274 0.0301 72,600 +0.00(+0.33%)
May 05, 2020 0.0340 0.0340 0.0264 0.0300 32,440 -0.00(-8.81%)
May 04, 2020 0.0390 0.0390 0.0264 0.0329 36,027 +0.00(+2.81%)
May 01, 2020 0.0334 0.0334 0.0237 0.0320 145,400 +0.00(+0.95%)
Apr 30, 2020 0.0300 0.0333 0.0236 0.0317 71,515 +0.00(+6.38%)
Apr 29, 2020 0.0264 0.0299 0.0241 0.0298 79,481 +0.00(+12.03%)
Apr 28, 2020 0.0275 0.0300 0.0266 0.0266 23,581 -0.00(-1.48%)
Apr 27, 2020 0.0290 0.0299 0.0238 0.0270 45,996 +0.00(+13.45%)
Apr 24, 2020 0.0270 0.0300 0.0211 0.0238 113,000 -0.01(-19.32%)
Apr 23, 2020 0.0300 0.0350 0.0295 0.0295 43,712 +0.00(+4.61%)
Apr 22, 2020 0.0302 0.0333 0.0282 0.0282 11,555 +0.00(+12.80%)
Apr 21, 2020 0.0334 0.0334 0.0250 0.0250 64,849 +0.00(+5.04%)
Apr 20, 2020 0.0350 0.0350 0.0238 0.0238 226,076 -0.01(-24.20%)
Apr 17, 2020 0.0346 0.0350 0.0300 0.0314 230,300 +0.00(+4.67%)
Apr 16, 2020 0.0344 0.0344 0.0300 0.0300 80,312 -0.00(-6.25%)
Apr 15, 2020 0.0365 0.0365 0.0300 0.0320 29,898 +0.00(+6.67%)
Apr 14, 2020 0.0348 0.0349 0.0300 0.0300 44,450 -0.00(-13.79%)
Apr 13, 2020 0.0200 0.0348 0.0200 0.0348 70,962 +0.00(+12.26%)
Apr 09, 2020 0.0250 0.0310 0.0250 0.0310 87,500 +0.00(+0.65%)
Apr 08, 2020 0.0308 0.0309 0.0280 0.0308 229,070 +0.00(+2.67%)
Apr 07, 2020 0.0309 0.0309 0.0280 0.0300 161,850 +0.00(+11.94%)
Apr 06, 2020 0.0285 0.0298 0.0268 0.0268 102,785 -0.00(-1.83%)
Apr 03, 2020 0.0330 0.0330 0.0260 0.0273 24,400 +0.00(+4.20%)
Apr 02, 2020 0.0300 0.0318 0.0211 0.0262 27,668 -0.00(-6.43%)
Apr 01, 2020 0.0187 0.0289 0.0187 0.0280 200,469 +0.01(+27.27%)
Mar 31, 2020 0.0275 0.0275 0.0220 0.0220 122,577 +0.00(+0.00%)
Mar 30, 2020 0.0220 0.0268 0.0220 0.0220 105,336 -0.00(-4.35%)
Mar 27, 2020 0.0260 0.0269 0.0230 0.0230 42,600 -0.00(-14.18%)
Mar 26, 2020 0.0276 0.0276 0.0230 0.0268 44,399 +0.00(+1.52%)
Mar 25, 2020 0.0195 0.0265 0.0195 0.0264 77,213 +0.00(+20.00%)
Mar 24, 2020 0.0251 0.0262 0.0220 0.0220 46,266 -0.00(-8.33%)
Mar 23, 2020 0.0240 0.0260 0.0240 0.0240 44,483 -0.00(-8.75%)
Mar 20, 2020 0.0360 0.0360 0.0240 0.0263 57,500 +0.00(+17.41%)
Mar 19, 2020 0.0260 0.0260 0.0200 0.0224 118,000 -0.00(-13.51%)
Mar 18, 2020 0.0259 0.0259 0.0220 0.0259 72,790 +0.00(+4.44%)
Mar 17, 2020 0.0280 0.0280 0.0220 0.0248 141,998 +0.00(+12.73%)
Mar 16, 2020 0.0280 0.0280 0.0214 0.0220 292,885 -0.00(-8.33%)
Mar 13, 2020 0.0272 0.0273 0.0200 0.0240 196,100 -0.00(-12.41%)
Mar 12, 2020 0.0274 0.0274 0.0240 0.0274 21,830 +0.00(+13.69%)
Mar 11, 2020 0.0210 0.0300 0.0210 0.0241 110,781 -0.01(-19.67%)
Mar 10, 2020 0.0300 0.0300 0.0220 0.0300 227,583 +0.00(+7.53%)
Mar 09, 2020 0.0275 0.0300 0.0260 0.0279 30,227 +0.00(+6.49%)
Mar 06, 2020 0.0245 0.0275 0.0200 0.0262 148,600 +0.00(+4.38%)
Mar 05, 2020 0.0210 0.0317 0.0210 0.0251 178,125 -0.00(-3.46%)
Mar 04, 2020 0.0280 0.0303 0.0260 0.0260 41,700 -0.00(-10.34%)
Mar 03, 2020 0.0340 0.0340 0.0280 0.0290 81,895 +0.00(+11.54%)
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.