Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pure Energy Minerals Ltd (TSV: PE )

0.3780 -0.0270 (-6.67%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jun 7, 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 (%)
Nov 30, 2020 1.000 1.020 0.9300 0.9600 39,209 -0.02(-2.04%)
Nov 27, 2020 0.8400 1.010 0.8400 0.9800 68,814 +0.12(+13.95%)
Nov 26, 2020 1.000 1.010 0.7900 0.8600 94,669 -0.15(-14.85%)
Nov 25, 2020 1.050 1.120 1.010 1.010 71,967 -0.01(-0.98%)
Nov 24, 2020 0.9900 1.080 0.9200 1.020 168,603 +0.08(+8.51%)
Nov 23, 2020 0.6500 1.000 0.6500 0.9400 24,735 +0.82(+683.33%)
Nov 20, 2020 0.1250 0.1300 0.1150 0.1200 463,004 +0.00(+0.00%)
Nov 19, 2020 0.1250 0.1350 0.1200 0.1200 108,510 -0.02(-11.11%)
Nov 18, 2020 0.1200 0.1350 0.1150 0.1350 152,084 +0.02(+17.39%)
Nov 17, 2020 0.1200 0.1200 0.1150 0.1150 72,000 -0.00(-4.17%)
Nov 16, 2020 0.1200 0.1200 0.1100 0.1200 61,894 +0.00(+0.00%)
Nov 13, 2020 0.1200 0.1300 0.1200 0.1200 142,552 -0.01(-7.69%)
Nov 12, 2020 0.1300 0.1300 0.1250 0.1300 49,747 +0.00(+0.00%)
Nov 11, 2020 0.1300 0.1300 0.1250 0.1300 35,825 +0.00(+0.00%)
Nov 10, 2020 0.1300 0.1300 0.1300 0.1300 55,175 +0.01(+4.00%)
Nov 09, 2020 0.1300 0.1400 0.1250 0.1250 210,638 -0.01(-7.41%)
Nov 06, 2020 0.1350 0.1400 0.1350 0.1350 127,606 -0.01(-3.57%)
Nov 05, 2020 0.1300 0.1400 0.1300 0.1400 88,847 +0.00(+0.00%)
Nov 04, 2020 0.1400 0.1400 0.1350 0.1400 24,450 +0.00(+0.00%)
Nov 03, 2020 0.1400 0.1400 0.1400 0.1400 6,030 +0.01(+3.70%)
Nov 02, 2020 0.1300 0.1350 0.1300 0.1350 20,094 +0.01(+3.85%)
Oct 30, 2020 0.1350 0.1350 0.1300 0.1300 24,500 -0.01(-3.70%)
Oct 29, 2020 0.1350 0.1400 0.1350 0.1350 26,823 +0.00(+0.00%)
Oct 28, 2020 0.1450 0.1450 0.1300 0.1350 281,959 -0.01(-3.57%)
Oct 27, 2020 0.1500 0.1500 0.1400 0.1400 32,191 -0.01(-6.67%)
Oct 26, 2020 0.1450 0.1500 0.1450 0.1500 84,959 -0.01(-3.23%)
Oct 23, 2020 0.1500 0.1600 0.1500 0.1550 128,968 +0.01(+3.33%)
Oct 22, 2020 0.1550 0.1550 0.1500 0.1500 41,652 -0.01(-3.23%)
Oct 21, 2020 0.1600 0.1600 0.1500 0.1550 22,736 -0.01(-3.13%)
Oct 20, 2020 0.1500 0.1600 0.1500 0.1600 72,000 +0.01(+6.67%)
Oct 19, 2020 0.1550 0.1550 0.1500 0.1500 90,500 -0.01(-3.23%)
Oct 16, 2020 0.1650 0.1650 0.1500 0.1550 60,275 +0.00(+0.00%)
Oct 15, 2020 0.1600 0.1700 0.1450 0.1550 130,691 +0.01(+3.33%)
Oct 14, 2020 0.1600 0.1600 0.1450 0.1500 134,232 -0.01(-3.23%)
Oct 13, 2020 0.1500 0.1650 0.1500 0.1550 72,222 -0.02(-8.82%)
Oct 09, 2020 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Oct 08, 2020 0.1750 0.1800 0.1700 0.1750 332,424 +0.00(+0.00%)
Oct 07, 2020 0.1700 0.1750 0.1600 0.1750 193,950 +0.01(+6.06%)
Oct 06, 2020 0.1650 0.1750 0.1650 0.1650 102,007 -0.01(-2.94%)
Oct 05, 2020 0.1350 0.1750 0.1350 0.1700 197,264 +0.02(+9.68%)
Oct 02, 2020 0.1550 0.1600 0.1350 0.1550 178,696 -0.02(-8.82%)
Oct 01, 2020 0.1450 0.1750 0.1450 0.1700 157,776 +0.02(+9.68%)
Sep 30, 2020 0.1800 0.1900 0.1550 0.1550 357,984 -0.04(-18.42%)
Sep 29, 2020 0.1550 0.1900 0.1550 0.1900 374,728 +0.03(+18.75%)
Sep 28, 2020 0.1400 0.1600 0.1400 0.1600 964,829 +0.02(+14.29%)
Sep 25, 2020 0.1350 0.1400 0.1350 0.1400 189,831 +0.00(+0.00%)
Sep 24, 2020 0.1300 0.1400 0.1300 0.1400 334,294 +0.01(+7.69%)
Sep 23, 2020 0.1300 0.1350 0.1250 0.1300 205,598 +0.00(+0.00%)
Sep 22, 2020 0.1300 0.1350 0.1300 0.1300 40,679 +0.00(+0.00%)
Sep 21, 2020 0.1300 0.1350 0.1250 0.1300 120,245 -0.01(-3.70%)
Sep 18, 2020 0.1100 0.1350 0.1100 0.1350 153,053 +0.02(+12.50%)
Sep 17, 2020 0.1050 0.1200 0.1050 0.1200 25,046 +0.01(+14.29%)
Sep 16, 2020 0.1000 0.1150 0.1000 0.1050 28,027 -0.01(-8.70%)
Sep 15, 2020 0.1150 0.1150 0.1050 0.1150 43,232 +0.01(+4.55%)
Sep 14, 2020 0.1100 0.1150 0.1050 0.1100 74,671 +0.01(+10.00%)
Sep 11, 2020 0.1050 0.1100 0.1000 0.1000 198,831 +0.00(+0.00%)
Sep 10, 2020 0.1000 0.1000 0.0950 0.1000 43,511 -0.00(-4.76%)
Sep 09, 2020 0.1000 0.1150 0.1000 0.1050 56,120 +0.00(+5.00%)
Sep 08, 2020 0.0950 0.1000 0.0950 0.1000 14,900 +0.01(+5.26%)
Sep 04, 2020 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Sep 03, 2020 0.1000 0.1050 0.1000 0.1000 9,000 +0.00(+0.00%)
Sep 02, 2020 0.1150 0.1150 0.1000 0.1000 25,894 -0.00(-4.76%)
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.