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

Pure Energy Minerals Ltd (TSV: PE )

0.3550 -0.0050 (-1.39%)
Streaming Delayed Price Updated: 3:59 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 (%)
Jul 31, 2020 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jul 30, 2020 0.1350 0.1400 0.1350 0.1350 72,000 -0.01(-3.57%)
Jul 29, 2020 0.1400 0.1400 0.1350 0.1400 128,992 +0.00(+0.00%)
Jul 28, 2020 0.1600 0.1600 0.1400 0.1400 264,225 -0.01(-9.68%)
Jul 27, 2020 0.1350 0.1700 0.1300 0.1550 758,733 +0.01(+10.71%)
Jul 24, 2020 0.1350 0.1400 0.1350 0.1400 76,683 -0.00(-3.45%)
Jul 23, 2020 0.1450 0.1450 0.1350 0.1450 63,998 +0.00(+0.00%)
Jul 22, 2020 0.1450 0.1500 0.1350 0.1450 133,311 +0.00(+3.57%)
Jul 21, 2020 0.1400 0.1500 0.1400 0.1400 265,618 +0.00(+0.00%)
Jul 20, 2020 0.1700 0.1700 0.1400 0.1400 397,372 -0.02(-15.15%)
Jul 17, 2020 0.1700 0.1700 0.1600 0.1650 193,483 -0.01(-8.33%)
Jul 16, 2020 0.1700 0.1800 0.1650 0.1800 312,016 +0.00(+0.00%)
Jul 15, 2020 0.1850 0.1850 0.1650 0.1800 664,330 +0.00(+0.00%)
Jul 14, 2020 0.2350 0.2350 0.1300 0.1800 954,975 -0.04(-16.28%)
Jul 13, 2020 0.1850 0.2250 0.1800 0.2150 1,648,183 +0.04(+19.44%)
Jul 10, 2020 0.1800 0.1800 0.1700 0.1800 327,526 +0.02(+12.50%)
Jul 09, 2020 0.1500 0.1750 0.1500 0.1600 652,853 +0.02(+18.52%)
Jul 08, 2020 0.1800 0.1800 0.1200 0.1350 1,131,063 -0.04(-25.00%)
Jul 07, 2020 0.1450 0.1800 0.1450 0.1800 1,057,850 +0.04(+24.14%)
Jul 06, 2020 0.1150 0.1450 0.1150 0.1450 989,050 +0.03(+31.82%)
Jul 03, 2020 0.1100 0.1150 0.1050 0.1100 161,028 +0.00(+0.00%)
Jul 02, 2020 0.0950 0.1150 0.0950 0.1100 353,610 +0.02(+29.41%)
Jun 30, 2020 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jun 29, 2020 0.0750 0.0800 0.0750 0.0800 284,610 +0.00(+0.00%)
Jun 26, 2020 0.0800 0.0800 0.0750 0.0800 86,700 +0.00(+0.00%)
Jun 25, 2020 0.0750 0.0800 0.0700 0.0800 419,668 +0.00(+0.00%)
Jun 24, 2020 0.0800 0.0800 0.0800 0.0800 8,484 +0.00(+0.00%)
Jun 23, 2020 0.0750 0.0800 0.0750 0.0800 134,632 +0.00(+0.00%)
Jun 22, 2020 0.0750 0.0800 0.0700 0.0800 329,500 +0.00(+0.00%)
Jun 19, 2020 0.0800 0.0800 0.0800 0.0800 28,500 +0.01(+14.29%)
Jun 18, 2020 0.0650 0.0800 0.0650 0.0700 142,683 -0.00(-6.67%)
Jun 17, 2020 0.0850 0.0850 0.0700 0.0750 611,958 -0.01(-11.76%)
Jun 16, 2020 0.0650 0.0850 0.0650 0.0850 432,000 +0.03(+41.67%)
Jun 15, 2020 0.0550 0.0600 0.0550 0.0600 216,500 +0.01(+20.00%)
Jun 12, 2020 0.0550 0.0550 0.0500 0.0500 20,910 +0.00(+0.00%)
Jun 11, 2020 0.0550 0.0550 0.0450 0.0500 109,870 +0.00(+0.00%)
Jun 10, 2020 0.0500 0.0500 0.0500 0.0500 37,500 +0.00(+0.00%)
Jun 09, 2020 0.0550 0.0550 0.0450 0.0500 64,500 +0.00(+0.00%)
Jun 08, 2020 0.0450 0.0550 0.0450 0.0500 226,436 +0.01(+25.00%)
Jun 05, 2020 0.0450 0.0450 0.0400 0.0400 68,000 -0.00(-11.11%)
Jun 04, 2020 0.0450 0.0450 0.0400 0.0450 14,000 +0.00(+0.00%)
Jun 03, 2020 0.0450 0.0450 0.0450 0.0450 26,889 +0.00(+0.00%)
Jun 02, 2020 0.0400 0.0450 0.0400 0.0450 188,267 +0.00(+0.00%)
Jun 01, 2020 0.0450 0.0450 0.0450 0.0450 41,000 +0.00(+0.00%)
May 29, 2020 0.0450 0.0450 0.0450 0.0450 116,225 +0.00(+0.00%)
May 28, 2020 0.0450 0.0450 0.0400 0.0450 35,000 +0.00(+0.00%)
May 27, 2020 0.0500 0.0500 0.0450 0.0450 193,006 -0.01(-10.00%)
May 26, 2020 0.0500 0.0500 0.0450 0.0500 251,000 +0.01(+11.11%)
May 25, 2020 0.0450 0.0450 0.0450 0.0450 12,700 -0.01(-10.00%)
May 22, 2020 0.0500 0.0500 0.0500 0.0500 70,647 +0.00(+0.00%)
May 21, 2020 0.0500 0.0500 0.0500 0.0500 440,172 +0.00(+0.00%)
May 20, 2020 0.0550 0.0550 0.0500 0.0500 109,693 -0.00(-9.09%)
May 19, 2020 0.0450 0.0550 0.0450 0.0550 246,408 +0.01(+22.22%)
May 15, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 14, 2020 0.0400 0.0450 0.0400 0.0450 46,500 +0.00(+0.00%)
May 13, 2020 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
May 12, 2020 0.0450 0.0450 0.0450 0.0450 23,011 +0.00(+0.00%)
May 11, 2020 0.0450 0.0450 0.0400 0.0450 196,900 +0.00(+0.00%)
May 08, 2020 0.0400 0.0450 0.0350 0.0450 187,998 +0.00(+0.00%)
May 06, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 05, 2020 0.0450 0.0450 0.0450 0.0450 59,105 +0.00(+0.00%)
May 04, 2020 0.0450 0.0450 0.0450 0.0450 89,630 +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.