Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Pure Energy Minerals Ltd (TSV: PE )

0.3500 -0.0280 (-7.41%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jun 11, 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 (%)
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%)
Sep 01, 2020 0.1050 0.1050 0.1050 0.1050 16,500 +0.00(+5.00%)
Aug 31, 2020 0.0950 0.1100 0.0950 0.1000 129,151 +0.00(+0.00%)
Aug 28, 2020 0.1050 0.1100 0.0950 0.1000 93,000 +0.00(+0.00%)
Aug 27, 2020 0.0950 0.1000 0.0950 0.1000 134,965 +0.00(+0.00%)
Aug 26, 2020 0.1050 0.1050 0.0950 0.1000 277,959 -0.00(-4.76%)
Aug 25, 2020 0.1200 0.1200 0.1050 0.1050 214,838 -0.02(-16.00%)
Aug 24, 2020 0.1250 0.1300 0.1150 0.1250 175,650 -0.01(-7.41%)
Aug 21, 2020 0.1250 0.1350 0.1250 0.1350 108,780 +0.02(+12.50%)
Aug 20, 2020 0.1200 0.1250 0.1200 0.1200 64,064 +0.00(+0.00%)
Aug 19, 2020 0.1200 0.1200 0.1200 0.1200 133,952 -0.01(-4.00%)
Aug 18, 2020 0.1150 0.1350 0.1150 0.1250 160,055 +0.00(+0.00%)
Aug 17, 2020 0.1200 0.1250 0.1200 0.1250 113,219 +0.01(+4.17%)
Aug 14, 2020 0.1250 0.1250 0.1200 0.1200 172,355 -0.01(-7.69%)
Aug 13, 2020 0.1300 0.1300 0.1250 0.1300 97,475 +0.00(+0.00%)
Aug 12, 2020 0.1300 0.1300 0.1250 0.1300 73,246 -0.01(-3.70%)
Aug 11, 2020 0.1400 0.1400 0.1350 0.1350 82,907 -0.01(-3.57%)
Aug 10, 2020 0.1450 0.1450 0.1400 0.1400 36,800 +0.00(+0.00%)
Aug 07, 2020 0.1400 0.1400 0.1350 0.1400 83,570 +0.00(+0.00%)
Aug 06, 2020 0.1400 0.1400 0.1350 0.1400 124,626 +0.00(+0.00%)
Aug 05, 2020 0.1350 0.1450 0.1350 0.1400 191,366 +0.01(+3.70%)
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.