Business Insurance

Login  |  Register Subscribe



Pure Energy Minerals Ltd (OP: PEMIF )

0.2367 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2024 0.2347 0.2384 0.2287 0.2367 7,030 +0.00(+0.72%)
Nov 06, 2024 0.2373 0.2600 0.2308 0.2350 18,822 -0.00(-1.47%)
Nov 05, 2024 0.2171 0.2386 0.2171 0.2385 8,375 +0.00(+0.00%)
Nov 04, 2024 0.2343 0.2450 0.2343 0.2385 7,960 +0.02(+9.86%)
Nov 01, 2024 0.2191 0.2500 0.2171 0.2171 30,310 -0.02(-9.01%)
Oct 31, 2024 0.2600 0.2600 0.2351 0.2386 6,104 +0.00(+1.19%)
Oct 30, 2024 0.2366 0.2410 0.2200 0.2358 12,539 +0.01(+2.52%)
Oct 29, 2024 0.2390 0.2390 0.2300 0.2300 6,219 +0.01(+4.55%)
Oct 28, 2024 0.2383 0.2460 0.2165 0.2200 12,171 -0.01(-3.89%)
Oct 25, 2024 0.2289 0.2289 0.2134 0.2289 116,448 +0.01(+5.34%)
Oct 24, 2024 0.2165 0.2197 0.2165 0.2173 13,885 +0.00(+0.32%)
Oct 23, 2024 0.2188 0.2194 0.2147 0.2166 11,406 -0.00(-1.01%)
Oct 22, 2024 0.2210 0.2210 0.2165 0.2188 5,217 -0.00(-0.32%)
Oct 21, 2024 0.2195 0.2220 0.2165 0.2195 21,151 -0.00(-0.59%)
Oct 18, 2024 0.2208 0.2249 0.2191 0.2208 30,398 +0.00(+0.00%)
Oct 17, 2024 0.2160 0.2219 0.2160 0.2208 8,206 +0.00(+2.22%)
Oct 16, 2024 0.2160 0.2219 0.2160 0.2160 11,673 +0.00(+0.00%)
Oct 15, 2024 0.2142 0.2216 0.2115 0.2160 26,849 -0.02(-8.36%)
Oct 14, 2024 0.2200 0.2357 0.1920 0.2357 22,900 +0.02(+10.71%)
Oct 11, 2024 0.2144 0.2150 0.2100 0.2129 15,019 +0.00(+1.38%)
Oct 10, 2024 0.2200 0.2200 0.2060 0.2100 15,201 -0.01(-2.87%)
Oct 09, 2024 0.2194 0.2273 0.2082 0.2162 23,356 -0.01(-2.57%)
Oct 08, 2024 0.2247 0.2262 0.2210 0.2219 24,815 -0.00(-1.29%)
Oct 07, 2024 0.2200 0.2272 0.2198 0.2248 43,732 +0.01(+4.17%)
Oct 04, 2024 0.2091 0.2188 0.2091 0.2158 10,500 +0.00(+0.37%)
Oct 03, 2024 0.2150 0.2150 0.2150 0.2150 7,789 -0.00(-1.51%)
Oct 02, 2024 0.2260 0.2260 0.2131 0.2183 14,220 +0.00(+0.83%)
Oct 01, 2024 0.2150 0.2165 0.2150 0.2165 12,734 -0.00(-1.10%)
Sep 30, 2024 0.1948 0.2222 0.1885 0.2189 31,503 +0.00(+1.81%)
Sep 27, 2024 0.2189 0.2260 0.2110 0.2150 16,037 -0.00(-1.06%)
Sep 26, 2024 0.2010 0.2202 0.2010 0.2173 11,042 +0.01(+3.48%)
Sep 25, 2024 0.2260 0.2260 0.2100 0.2100 73,311 -0.00(-2.23%)
Sep 24, 2024 0.2020 0.2148 0.2020 0.2148 3,833 +0.00(+0.80%)
Sep 23, 2024 0.2363 0.2363 0.2131 0.2131 4,458 -0.01(-5.16%)
Sep 20, 2024 0.2232 0.2247 0.2232 0.2247 3,584 -0.00(-0.22%)
Sep 19, 2024 0.2300 0.2300 0.2200 0.2252 32,416 -0.00(-0.13%)
Sep 18, 2024 0.2305 0.2320 0.2250 0.2255 32,898 -0.00(-0.44%)
Sep 17, 2024 0.2329 0.2329 0.2200 0.2265 14,016 +0.03(+12.69%)
Sep 16, 2024 0.2200 0.2430 0.2010 0.2010 35,500 -0.03(-13.55%)
Sep 13, 2024 0.2500 0.2500 0.2210 0.2325 57,935 -0.03(-10.58%)
Sep 12, 2024 0.2450 0.2698 0.2204 0.2600 75,916 +0.03(+13.74%)
Sep 11, 2024 0.2014 0.2497 0.2014 0.2286 130,797 +0.04(+21.27%)
Sep 10, 2024 0.2479 0.2479 0.1885 0.1885 34,875 -0.00(-0.05%)
Sep 09, 2024 0.1886 0.1886 0.1886 0.1886 8,700 -0.01(-6.63%)
Sep 06, 2024 0.1885 0.2020 0.1885 0.2020 5,501 -0.00(-1.46%)
Sep 05, 2024 0.2191 0.2191 0.1900 0.2050 16,120 +0.00(+2.50%)
Sep 04, 2024 0.2000 0.2014 0.2000 0.2000 1,392 +0.00(+0.00%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance