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

Pure Energy Minerals Ltd (TSV: PE )

0.4000 +0.0500 (+14.29%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 (%)
Aug 31, 2016 0.8800 0.8800 0.8600 0.8600 104,512 -0.01(-1.15%)
Aug 30, 2016 0.8500 0.8700 0.8400 0.8700 123,587 +0.03(+3.57%)
Aug 29, 2016 0.8600 0.8600 0.8300 0.8400 280,675 -0.01(-1.18%)
Aug 26, 2016 0.7800 0.8700 0.7800 0.8500 420,927 +0.08(+10.39%)
Aug 25, 2016 0.7800 0.8000 0.7600 0.7700 197,972 +0.00(+0.00%)
Aug 24, 2016 0.8200 0.8200 0.7700 0.7700 284,398 -0.06(-7.23%)
Aug 23, 2016 0.7700 0.8300 0.7400 0.8300 728,830 +0.08(+10.67%)
Aug 22, 2016 0.8300 0.8300 0.7500 0.7500 399,974 -0.08(-9.64%)
Aug 19, 2016 0.8300 0.8400 0.8000 0.8300 294,252 +0.01(+1.22%)
Aug 18, 2016 0.8200 0.8400 0.8100 0.8200 284,655 +0.00(+0.00%)
Aug 17, 2016 0.8400 0.8500 0.8100 0.8200 328,337 -0.04(-4.65%)
Aug 16, 2016 0.8800 0.8800 0.8300 0.8600 266,895 -0.02(-2.27%)
Aug 15, 2016 0.8800 0.8800 0.8600 0.8800 184,322 +0.01(+1.15%)
Aug 12, 2016 0.8600 0.8800 0.8600 0.8700 146,904 +0.01(+1.16%)
Aug 11, 2016 0.8600 0.8700 0.8400 0.8600 338,601 -0.02(-2.27%)
Aug 10, 2016 0.9100 0.9200 0.8300 0.8800 558,482 -0.02(-2.22%)
Aug 09, 2016 0.9300 0.9300 0.9000 0.9000 339,723 -0.01(-1.10%)
Aug 08, 2016 0.9000 0.9200 0.8900 0.9100 251,563 +0.02(+2.25%)
Aug 05, 2016 0.9000 0.9300 0.8800 0.8900 623,449 -0.04(-4.30%)
Aug 04, 2016 0.9100 0.9300 0.9000 0.9300 297,311 +0.01(+1.09%)
Aug 03, 2016 0.9100 0.9300 0.8900 0.9200 504,971 +0.02(+2.22%)
Aug 02, 2016 0.9000 0.9300 0.9000 0.9000 615,373 +0.04(+4.65%)
Jul 29, 2016 0.8600 0.8600 0.8600 0 +0.05(+6.17%)
Jul 28, 2016 0.8600 0.8600 0.8000 0.8100 678,966 -0.04(-4.71%)
Jul 27, 2016 0.9000 0.9300 0.8400 0.8500 865,897 -0.04(-4.49%)
Jul 26, 2016 0.9100 0.9700 0.8900 0.8900 2,633,945 -0.01(-1.11%)
Jul 25, 2016 0.7700 0.9300 0.7700 0.9000 1,765,322 +0.15(+20.00%)
Jul 22, 2016 0.7600 0.7700 0.7400 0.7500 90,339 -0.01(-1.32%)
Jul 21, 2016 0.7400 0.7600 0.7200 0.7600 208,998 +0.04(+5.56%)
Jul 20, 2016 0.7200 0.7400 0.7200 0.7200 182,986 +0.01(+1.41%)
Jul 19, 2016 0.7500 0.7700 0.7100 0.7100 276,410 -0.05(-6.58%)
Jul 18, 2016 0.7800 0.7800 0.7500 0.7600 259,531 -0.02(-2.56%)
Jul 15, 2016 0.7700 0.8000 0.7600 0.7800 332,496 -0.01(-1.27%)
Jul 14, 2016 0.7800 0.8000 0.7800 0.7900 352,837 +0.01(+1.28%)
Jul 13, 2016 0.7900 0.8000 0.7600 0.7800 538,029 -0.02(-2.50%)
Jul 12, 2016 0.8000 0.8200 0.7800 0.8000 707,912 +0.01(+1.27%)
Jul 11, 2016 0.7900 0.8100 0.7700 0.7900 1,065,725 +0.05(+6.76%)
Jul 08, 2016 0.7500 0.6900 0.7400 908,006 +0.05(+7.25%)
Jul 07, 2016 0.6700 0.6900 0.6500 0.6900 217,120 +0.01(+1.47%)
Jul 05, 2016 0.7000 0.7100 0.6800 0.6800 340,634 -0.01(-1.45%)
Jul 04, 2016 0.7000 0.7100 0.6700 0.6900 277,263 +0.00(+0.00%)
Jun 30, 2016 0.6900 0.6900 0.6900 0 +0.02(+2.99%)
Jun 29, 2016 0.6800 0.6900 0.6500 0.6700 441,700 +0.00(+0.00%)
Jun 28, 2016 0.6500 0.6700 0.6400 0.6700 666,491 +0.03(+4.69%)
Jun 27, 2016 0.6600 0.6700 0.5900 0.6400 810,435 +0.00(+0.00%)
Jun 24, 2016 0.5800 0.6800 0.5800 0.6400 1,015,288 +0.02(+3.23%)
Jun 23, 2016 0.6100 0.6200 0.5800 0.6200 371,314 +0.01(+1.64%)
Jun 22, 2016 0.6600 0.6600 0.6000 0.6100 1,658,941 -0.06(-8.96%)
Jun 21, 2016 0.6900 0.6900 0.6700 0.6700 246,360 -0.03(-4.29%)
Jun 20, 2016 0.7100 0.7200 0.6900 0.7000 1,017,821 +0.04(+6.06%)
Jun 17, 2016 0.6700 0.6800 0.6500 0.6600 354,389 +0.01(+1.54%)
Jun 16, 2016 0.6700 0.6800 0.6500 0.6500 522,945 -0.05(-7.14%)
Jun 15, 2016 0.7000 0.7100 0.6800 0.7000 508,017 +0.00(+0.00%)
Jun 14, 2016 0.6400 0.7000 0.6400 0.7000 593,548 +0.06(+9.37%)
Jun 13, 2016 0.6400 0.6600 0.6300 0.6400 230,178 -0.01(-1.54%)
Jun 10, 2016 0.6900 0.6900 0.6200 0.6500 808,085 -0.03(-4.41%)
Jun 09, 2016 0.7100 0.7200 0.6600 0.6800 1,027,579 -0.01(-1.45%)
Jun 08, 2016 0.7400 0.7400 0.6900 0.6900 1,754,898 -0.01(-1.43%)
Jun 07, 2016 0.7100 0.7200 0.6700 0.7000 2,685,460 +0.09(+14.75%)
Jun 06, 2016 0.5900 0.6400 0.5800 0.6100 3,082,321 +0.06(+10.91%)
Jun 03, 2016 0.5500 0.5500 0.5300 0.5500 242,881 +0.00(+0.00%)
Jun 02, 2016 0.5500 0.5700 0.5300 0.5500 477,577 -0.02(-3.51%)
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.