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

Pure Energy Minerals Ltd (TSV: PE )

0.3250 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 23, 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, 2019 0.0800 0.0800 0.0700 0.0700 156,650 -0.01(-12.50%)
Jul 30, 2019 0.0700 0.0800 0.0700 0.0800 26,800 +0.00(+0.00%)
Jul 29, 2019 0.0800 0.0800 0.0800 0.0800 16,100 +0.00(+0.00%)
Jul 26, 2019 0.0750 0.0800 0.0700 0.0800 59,071 +0.01(+6.67%)
Jul 25, 2019 0.0650 0.0750 0.0650 0.0750 55,138 +0.00(+7.14%)
Jul 24, 2019 0.0700 0.0750 0.0650 0.0700 167,660 -0.00(-6.67%)
Jul 23, 2019 0.0750 0.0750 0.0700 0.0750 40,500 +0.00(+7.14%)
Jul 22, 2019 0.0700 0.0750 0.0700 0.0700 10,000 -0.00(-6.67%)
Jul 19, 2019 0.0700 0.0750 0.0650 0.0750 90,000 +0.00(+0.00%)
Jul 18, 2019 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+0.00%)
Jul 17, 2019 0.0700 0.0750 0.0700 0.0750 48,900 +0.00(+0.00%)
Jul 16, 2019 0.0700 0.0750 0.0650 0.0750 41,371 +0.00(+7.14%)
Jul 15, 2019 0.0650 0.0750 0.0650 0.0700 227,250 +0.01(+7.69%)
Jul 12, 2019 0.0650 0.0650 0.0600 0.0650 46,000 +0.00(+0.00%)
Jul 11, 2019 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Jul 10, 2019 0.0650 0.0650 0.0650 0.0650 134,800 +0.00(+0.00%)
Jul 09, 2019 0.0750 0.0750 0.0600 0.0650 556,843 -0.01(-13.33%)
Jul 08, 2019 0.0750 0.0750 0.0700 0.0750 439,875 +0.00(+7.14%)
Jul 05, 2019 0.0750 0.0750 0.0700 0.0700 25,466 -0.01(-12.50%)
Jul 04, 2019 0.0700 0.0800 0.0700 0.0800 71,100 +0.01(+6.67%)
Jul 03, 2019 0.0750 0.0800 0.0700 0.0750 55,000 -0.01(-6.25%)
Jul 02, 2019 0.0800 0.0850 0.0800 0.0800 32,000 -0.01(-5.88%)
Jun 28, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 27, 2019 0.0800 0.0850 0.0800 0.0850 52,000 +0.00(+0.00%)
Jun 26, 2019 0.0800 0.0850 0.0800 0.0850 14,728 +0.00(+0.00%)
Jun 25, 2019 0.0900 0.0900 0.0800 0.0850 17,002 -0.00(-5.56%)
Jun 24, 2019 0.0850 0.0900 0.0850 0.0900 24,000 +0.00(+5.88%)
Jun 21, 2019 0.0800 0.0850 0.0800 0.0850 63,571 -0.00(-5.56%)
Jun 20, 2019 0.0800 0.0900 0.0800 0.0900 91,000 +0.00(+5.88%)
Jun 19, 2019 0.0800 0.0850 0.0800 0.0850 42,500 +0.01(+6.25%)
Jun 18, 2019 0.0800 0.0800 0.0800 0.0800 56,770 +0.00(+0.00%)
Jun 17, 2019 0.0850 0.0850 0.0800 0.0800 96,000 -0.01(-11.11%)
Jun 14, 2019 0.0800 0.0900 0.0800 0.0900 54,400 +0.00(+0.00%)
Jun 13, 2019 0.0900 0.0900 0.0900 0.0900 33,100 +0.00(+0.00%)
Jun 12, 2019 0.0850 0.0900 0.0800 0.0900 191,500 +0.00(+5.88%)
Jun 11, 2019 0.0800 0.0850 0.0800 0.0850 51,000 +0.01(+6.25%)
Jun 10, 2019 0.0800 0.0850 0.0800 0.0800 161,800 -0.01(-5.88%)
Jun 07, 2019 0.0750 0.0900 0.0750 0.0850 86,608 -0.00(-5.56%)
Jun 06, 2019 0.0850 0.0900 0.0750 0.0900 120,322 +0.00(+0.00%)
Jun 05, 2019 0.0900 0.0900 0.0850 0.0900 110,000 +0.00(+0.00%)
Jun 04, 2019 0.0850 0.0900 0.0850 0.0900 249,860 -0.01(-5.26%)
Jun 03, 2019 0.0900 0.0950 0.0900 0.0950 115,100 +0.00(+0.00%)
May 31, 2019 0.0900 0.0950 0.0900 0.0950 33,000 +0.00(+0.00%)
May 30, 2019 0.0950 0.0950 0.0900 0.0950 46,799 +0.00(+0.00%)
May 29, 2019 0.0900 0.0950 0.0900 0.0950 54,600 +0.00(+0.00%)
May 28, 2019 0.0900 0.0950 0.0900 0.0950 42,300 +0.00(+0.00%)
May 27, 2019 0.0900 0.0950 0.0900 0.0950 20,500 +0.00(+0.00%)
May 24, 2019 0.0850 0.0950 0.0850 0.0950 197,700 +0.00(+0.00%)
May 23, 2019 0.0950 0.0950 0.0900 0.0950 40,398 -0.01(-5.00%)
May 22, 2019 0.1000 0.1000 0.0900 0.1000 67,140 +0.00(+0.00%)
May 21, 2019 0.0950 0.1000 0.0950 0.1000 75,739 +0.01(+5.26%)
May 17, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
May 16, 2019 0.1000 0.1000 0.1000 0.1000 9,010 +0.00(+0.00%)
May 15, 2019 0.0950 0.1100 0.0950 0.1000 138,000 -0.01(-9.09%)
May 14, 2019 0.0950 0.1150 0.0900 0.1100 222,863 +0.01(+10.00%)
May 13, 2019 0.0950 0.1000 0.0950 0.1000 227,800 +0.01(+5.26%)
May 10, 2019 0.0950 0.0950 0.0850 0.0950 111,864 +0.00(+0.00%)
May 09, 2019 0.0950 0.0950 0.0850 0.0950 60,039 +0.00(+0.00%)
May 08, 2019 0.0900 0.0950 0.0850 0.0950 50,665 +0.01(+5.56%)
May 07, 2019 0.0950 0.0950 0.0900 0.0900 33,666 +0.00(+5.88%)
May 06, 2019 0.0950 0.0950 0.0850 0.0850 34,652 -0.01(-10.53%)
May 03, 2019 0.0800 0.0950 0.0800 0.0950 684,114 +0.01(+18.75%)
May 02, 2019 0.0800 0.0800 0.0750 0.0800 194,976 +0.01(+6.67%)
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.