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

Pure Energy Minerals Ltd (OP: PEMIF )

0.2558 -0.0125 (-4.66%)
Streaming Delayed Price Updated: 1:09 PM EDT, May 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 17, 2024 0.2529 0.2647 0.2500 0.2558 2,349 -0.01(-4.66%)
May 16, 2024 0.2680 0.2683 0.2400 0.2683 46,305 -0.01(-3.59%)
May 15, 2024 0.2791 0.2791 0.2449 0.2783 19,226 +0.03(+12.54%)
May 14, 2024 0.2500 0.2500 0.2436 0.2473 18,275 -0.00(-1.08%)
May 13, 2024 0.2621 0.2750 0.2500 0.2500 12,185 -0.01(-5.30%)
May 10, 2024 0.2400 0.2696 0.2375 0.2640 23,749 +0.01(+4.06%)
May 09, 2024 0.2621 0.2621 0.2537 0.2537 6,421 +0.01(+5.66%)
May 08, 2024 0.2493 0.2585 0.2401 0.2401 23,873 +0.00(+0.04%)
May 07, 2024 0.2320 0.2450 0.2320 0.2400 18,163 -0.00(-0.91%)
May 06, 2024 0.2450 0.2628 0.2300 0.2422 50,764 -0.02(-6.85%)
May 03, 2024 0.2602 0.2736 0.2600 0.2600 8,101 -0.01(-3.85%)
May 02, 2024 0.2704 0.2704 0.2700 0.2704 3,400 +0.01(+4.00%)
May 01, 2024 0.2300 0.2672 0.2300 0.2600 41,164 +0.03(+13.04%)
Apr 30, 2024 0.2650 0.2650 0.2250 0.2300 116,569 -0.03(-13.14%)
Apr 29, 2024 0.2703 0.2703 0.2590 0.2648 44,477 -0.01(-2.79%)
Apr 26, 2024 0.2552 0.2727 0.2552 0.2724 8,766 -0.00(-0.84%)
Apr 25, 2024 0.2800 0.2970 0.2689 0.2747 30,118 -0.02(-5.96%)
Apr 24, 2024 0.2883 0.2970 0.2578 0.2921 25,763 +0.02(+5.49%)
Apr 23, 2024 0.2970 0.2970 0.2739 0.2769 16,784 +0.02(+6.50%)
Apr 22, 2024 0.2523 0.2746 0.2440 0.2600 93,078 -0.03(-10.65%)
Apr 19, 2024 0.2613 0.2910 0.2513 0.2910 8,204 +0.02(+7.78%)
Apr 18, 2024 0.2569 0.2700 0.2515 0.2700 42,254 +0.01(+3.61%)
Apr 17, 2024 0.2736 0.2851 0.2606 0.2606 14,278 -0.03(-8.79%)
Apr 16, 2024 0.2870 0.2870 0.2500 0.2857 19,324 +0.02(+5.81%)
Apr 15, 2024 0.2700 0.2785 0.2600 0.2700 35,850 -0.01(-3.57%)
Apr 12, 2024 0.2844 0.2892 0.2712 0.2800 16,536 -0.02(-5.72%)
Apr 11, 2024 0.2970 0.2970 0.2970 0.2970 3,066 -0.00(-0.50%)
Apr 10, 2024 0.2840 0.2985 0.2840 0.2985 3,789 +0.01(+4.88%)
Apr 09, 2024 0.3056 0.3056 0.2846 0.2846 600 -0.01(-3.92%)
Apr 08, 2024 0.3061 0.3300 0.2847 0.2962 6,477 -0.02(-6.50%)
Apr 05, 2024 0.3007 0.3168 0.2846 0.3168 11,263 +0.01(+4.28%)
Apr 04, 2024 0.3065 0.3065 0.2846 0.3038 13,403 +0.02(+6.75%)
Apr 03, 2024 0.3026 0.3026 0.2844 0.2846 9,396 -0.02(-5.95%)
Apr 02, 2024 0.3219 0.3219 0.2875 0.3026 47,509 -0.03(-7.83%)
Apr 01, 2024 0.3100 0.3283 0.2830 0.3283 20,931 +0.04(+13.21%)
Mar 28, 2024 0.3115 0.3200 0.2881 0.2900 44,617 -0.01(-3.40%)
Mar 27, 2024 0.3199 0.3277 0.3002 0.3002 22,888 -0.01(-4.70%)
Mar 26, 2024 0.2650 0.3150 0.2650 0.3150 70,008 +0.01(+3.79%)
Mar 25, 2024 0.2970 0.3223 0.2700 0.3035 66,995 +0.02(+8.39%)
Mar 22, 2024 0.2800 0.2926 0.2800 0.2800 9,977 -0.02(-5.41%)
Mar 21, 2024 0.2713 0.2960 0.2713 0.2960 12,176 -0.01(-3.58%)
Mar 20, 2024 0.3100 0.3100 0.2800 0.3070 19,032 +0.02(+8.44%)
Mar 19, 2024 0.2865 0.2865 0.2831 0.2831 2,819 -0.02(-5.63%)
Mar 18, 2024 0.2853 0.3000 0.2850 0.3000 14,241 -0.00(-0.99%)
Mar 15, 2024 0.3200 0.3200 0.2800 0.3030 81,772 +0.00(+1.00%)
Mar 14, 2024 0.3100 0.3100 0.2750 0.3000 1,831 -0.02(-6.25%)
Mar 13, 2024 0.3000 0.3200 0.2950 0.3200 8,926 +0.01(+4.81%)
Mar 12, 2024 0.3075 0.3200 0.2902 0.3053 14,358 +0.00(+0.10%)
Mar 11, 2024 0.3000 0.3050 0.2850 0.3050 7,437 +0.01(+1.67%)
Mar 08, 2024 0.3198 0.3198 0.2995 0.3000 5,416 +0.01(+3.45%)
Mar 07, 2024 0.3000 0.3100 0.2850 0.2900 26,858 +0.00(+0.00%)
Mar 06, 2024 0.2750 0.2952 0.2650 0.2900 38,502 -0.00(-1.56%)
Mar 05, 2024 0.2900 0.3000 0.2895 0.2946 2,857 -0.00(-0.84%)
Mar 04, 2024 0.2900 0.2999 0.2800 0.2971 22,417 +0.03(+11.69%)
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.