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

Pure Energy Minerals Ltd (OP: PEMIF )

0.2481 UNCHANGED
Streaming Delayed Price Updated: 2:13 PM EDT, Jun 17, 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 28, 2021 0.9668 0.9870 0.9400 0.9800 25,759 +0.01(+0.89%)
May 27, 2021 0.9420 0.9891 0.9420 0.9714 9,074 +0.03(+3.00%)
May 26, 2021 0.8910 0.9602 0.8910 0.9431 17,602 -0.03(-2.77%)
May 25, 2021 0.9175 1.003 0.9175 0.9700 37,024 -0.15(-13.39%)
May 24, 2021 0.9600 1.120 0.9400 1.120 18,485 +0.15(+15.46%)
May 21, 2021 0.9705 0.9705 0.9500 0.9700 8,160 +0.02(+1.81%)
May 20, 2021 0.9570 0.9791 0.9500 0.9528 13,542 +0.00(+0.29%)
May 19, 2021 1.030 1.030 0.9210 0.9500 33,071 -0.01(-1.04%)
May 18, 2021 0.9440 0.9920 0.9440 0.9600 12,873 +0.01(+0.70%)
May 17, 2021 0.9641 0.9939 0.9500 0.9533 17,725 -0.01(-0.70%)
May 14, 2021 0.9375 1.000 0.9214 0.9600 26,356 +0.01(+1.36%)
May 13, 2021 0.9499 1.010 0.9050 0.9471 55,625 -0.00(-0.31%)
May 12, 2021 0.9833 0.9845 0.9478 0.9500 74,046 -0.03(-3.06%)
May 11, 2021 0.9880 1.010 0.9110 0.9800 63,556 +0.00(+0.00%)
May 10, 2021 1.000 1.034 0.9654 0.9800 68,768 -0.04(-3.92%)
May 07, 2021 1.110 1.127 1.020 1.020 23,431 -0.03(-2.86%)
May 06, 2021 1.121 1.131 1.044 1.050 27,319 -0.06(-5.41%)
May 05, 2021 1.090 1.180 1.090 1.110 25,879 +0.04(+3.74%)
May 04, 2021 1.050 1.150 1.050 1.070 34,047 -0.02(-1.83%)
May 03, 2021 1.150 1.157 1.043 1.090 39,477 -0.04(-3.54%)
Apr 30, 2021 1.120 1.150 1.120 1.130 13,900 -0.01(-0.88%)
Apr 29, 2021 1.139 1.150 1.120 1.140 7,828 +0.00(+0.33%)
Apr 28, 2021 1.200 1.200 1.090 1.136 16,354 +0.01(+0.56%)
Apr 27, 2021 1.190 1.190 1.100 1.130 25,440 +0.01(+0.89%)
Apr 26, 2021 1.100 1.140 1.054 1.120 29,391 +0.05(+4.22%)
Apr 23, 2021 1.010 1.090 1.000 1.075 44,800 +0.06(+5.87%)
Apr 22, 2021 1.110 1.110 1.008 1.015 43,853 -0.03(-3.20%)
Apr 21, 2021 1.075 1.100 1.049 1.049 20,283 -0.01(-1.08%)
Apr 20, 2021 1.110 1.115 1.050 1.060 30,474 -0.07(-6.19%)
Apr 19, 2021 1.090 1.150 1.090 1.130 17,722 +0.03(+3.19%)
Apr 16, 2021 1.144 1.170 1.070 1.095 54,400 -0.05(-4.77%)
Apr 15, 2021 1.150 1.190 1.097 1.150 17,637 +0.00(+0.00%)
Apr 14, 2021 1.210 1.240 1.150 1.150 47,345 -0.07(-5.74%)
Apr 13, 2021 1.270 1.270 1.200 1.220 15,626 -0.03(-2.40%)
Apr 12, 2021 1.235 1.290 1.200 1.250 32,160 +0.02(+1.63%)
Apr 09, 2021 1.299 1.350 1.230 1.230 41,200 -0.04(-3.15%)
Apr 08, 2021 1.270 1.310 1.250 1.270 33,372 -0.01(-0.46%)
Apr 07, 2021 1.255 1.330 1.255 1.276 24,563 -0.02(-1.85%)
Apr 06, 2021 1.300 1.430 1.300 1.300 17,690 -0.05(-3.37%)
Apr 05, 2021 1.450 1.450 1.320 1.345 30,961 +0.03(+2.00%)
Apr 01, 2021 1.313 1.400 1.260 1.319 91,500 +0.06(+4.97%)
Mar 31, 2021 1.220 1.270 1.220 1.256 23,458 +0.05(+4.46%)
Mar 30, 2021 1.155 1.230 1.147 1.203 46,754 +0.05(+4.47%)
Mar 29, 2021 1.190 1.230 1.150 1.151 20,254 +0.00(+0.11%)
Mar 26, 2021 1.260 1.289 1.150 1.150 14,900 -0.02(-1.98%)
Mar 25, 2021 1.226 1.270 1.120 1.173 52,577 -0.04(-3.55%)
Mar 24, 2021 1.350 1.360 1.154 1.216 67,099 -0.15(-11.01%)
Mar 23, 2021 1.540 1.590 1.367 1.367 149,499 -0.07(-4.89%)
Mar 22, 2021 1.395 1.454 1.319 1.437 147,883 +0.16(+12.29%)
Mar 19, 2021 1.000 1.390 0.9986 1.280 216,900 +0.30(+30.27%)
Mar 18, 2021 0.9596 1.030 0.9596 0.9825 19,472 -0.01(-0.67%)
Mar 17, 2021 1.002 1.018 0.9800 0.9891 41,768 +0.01(+0.98%)
Mar 16, 2021 1.065 1.065 0.9795 0.9795 21,567 -0.07(-6.71%)
Mar 15, 2021 1.030 1.074 1.009 1.050 21,001 +0.05(+5.00%)
Mar 12, 2021 1.030 1.100 1.000 1.000 19,200 -0.03(-2.91%)
Mar 11, 2021 0.9868 1.050 0.9820 1.030 42,946 +0.05(+5.40%)
Mar 10, 2021 1.000 1.030 0.9400 0.9772 36,895 +0.04(+3.75%)
Mar 09, 2021 0.9527 0.9800 0.7978 0.9419 63,088 +0.12(+14.03%)
Mar 08, 2021 0.8576 0.9090 0.8035 0.8260 49,581 -0.01(-1.67%)
Mar 05, 2021 0.8535 0.9100 0.7000 0.8400 86,100 -0.09(-10.06%)
Mar 04, 2021 1.050 1.120 0.7900 0.9340 169,523 -0.14(-13.16%)
Mar 03, 2021 1.120 1.126 1.060 1.076 51,061 -0.00(-0.41%)
Mar 02, 2021 1.189 1.189 1.076 1.080 56,280 -0.06(-5.30%)
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.