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 (%)
Nov 30, 2015 0.5200 0.5400 0.4800 0.4800 621,941 -0.03(-5.88%)
Nov 27, 2015 0.4800 0.5100 0.4800 0.5100 345,458 +0.04(+7.37%)
Nov 26, 2015 0.4800 0.4800 0.4600 0.4750 159,000 -0.01(-1.04%)
Nov 25, 2015 0.4950 0.4950 0.4600 0.4800 338,074 -0.01(-2.04%)
Nov 24, 2015 0.5100 0.5100 0.4750 0.4900 202,480 -0.01(-2.00%)
Nov 23, 2015 0.5200 0.5000 269,780 +0.00(+0.00%)
Nov 20, 2015 0.5000 0.5100 0.4950 0.5000 201,830 -0.01(-1.96%)
Nov 19, 2015 0.5400 0.5400 0.5000 0.5100 464,266 -0.01(-1.92%)
Nov 18, 2015 0.5200 0.5500 0.5100 0.5200 298,522 +0.01(+1.96%)
Nov 17, 2015 0.5600 0.5600 0.5100 0.5100 294,512 -0.05(-8.93%)
Nov 16, 2015 0.5800 0.5900 0.5500 0.5600 179,607 -0.01(-1.75%)
Nov 13, 2015 0.5400 0.5700 0.5400 0.5700 413,654 +0.03(+5.56%)
Nov 12, 2015 0.5600 0.5600 0.5300 0.5400 0 -0.01(-1.82%)
Nov 11, 2015 0.5800 0.5900 0.5400 0.5500 414,304 -0.04(-6.78%)
Nov 10, 2015 0.5700 0.6000 0.5700 0.5900 761,163 +0.06(+11.32%)
Nov 09, 2015 0.5300 0.5500 0.5300 0.5300 166,469 +0.01(+1.92%)
Nov 06, 2015 0.5400 0.5400 0.5100 0.5200 331,464 -0.03(-5.45%)
Nov 05, 2015 0.5500 0.5600 0.5300 0.5500 302,535 +0.01(+1.85%)
Nov 04, 2015 0.5700 0.5700 0.5200 0.5400 704,786 -0.03(-5.26%)
Nov 03, 2015 0.5800 0.5900 0.5500 0.5700 364,272 +0.00(+0.00%)
Nov 02, 2015 0.5700 0.5800 0.5500 0.5700 408,675 +0.02(+3.64%)
Oct 30, 2015 0.5800 0.6000 0.5500 0.5500 609,449 -0.01(-1.79%)
Oct 29, 2015 0.6100 0.6100 0.5600 0.5600 900,568 -0.05(-8.20%)
Oct 28, 2015 0.6400 0.6400 0.5900 0.6100 495,414 -0.02(-3.17%)
Oct 27, 2015 0.6500 0.6500 0.6200 0.6300 423,282 +0.00(+0.00%)
Oct 26, 2015 0.6600 0.6600 0.6100 0.6300 332,962 -0.04(-5.97%)
Oct 23, 2015 0.6500 0.6800 0.6300 0.6700 399,666 +0.01(+1.52%)
Oct 22, 2015 0.6600 0.6600 0.6200 0.6600 738,898 -0.01(-1.49%)
Oct 21, 2015 0.6900 0.6900 0.6400 0.6700 390,099 -0.01(-1.47%)
Oct 20, 2015 0.7200 0.7200 0.6700 0.6800 475,769 -0.04(-5.56%)
Oct 19, 2015 0.7100 0.7200 0.7000 0.7200 387,764 +0.00(+0.00%)
Oct 16, 2015 0.7300 0.7500 0.7000 0.7200 334,324 +0.01(+1.41%)
Oct 15, 2015 0.7500 0.7600 0.7000 0.7100 521,610 -0.03(-4.05%)
Oct 14, 2015 0.7600 0.8200 0.7300 0.7400 1,136,926 -0.02(-2.63%)
Oct 13, 2015 0.6500 0.7900 0.6500 0.7600 2,031,703 +0.12(+18.75%)
Oct 09, 2015 0.6400 0.6400 0.6400 0 +0.02(+3.23%)
Oct 08, 2015 0.6000 0.6300 0.6000 0.6200 883,583 +0.04(+6.90%)
Oct 07, 2015 0.5800 0.6200 0.5800 0.5800 932,264 +0.01(+1.75%)
Oct 06, 2015 0.6200 0.6200 0.5700 0.5700 403,404 -0.05(-8.06%)
Oct 05, 2015 0.6000 0.6300 0.5800 0.6200 493,801 +0.02(+3.33%)
Oct 02, 2015 0.5200 0.6200 0.5200 0.6000 766,496 +0.09(+17.65%)
Oct 01, 2015 0.5300 0.5400 0.5100 0.5100 366,798 -0.02(-3.77%)
Sep 30, 2015 0.5500 0.5500 0.5200 0.5300 449,415 -0.01(-1.85%)
Sep 29, 2015 0.5800 0.5800 0.5400 0.5400 386,258 -0.03(-5.26%)
Sep 28, 2015 0.6100 0.6100 0.5500 0.5700 458,341 -0.04(-6.56%)
Sep 25, 2015 0.6400 0.6700 0.5900 0.6100 1,555,737 -0.02(-3.17%)
Sep 24, 2015 0.5500 0.6500 0.5100 0.6300 2,048,694 +0.08(+14.55%)
Sep 23, 2015 0.5800 0.6000 0.5500 0.5500 972,005 -0.04(-6.78%)
Sep 22, 2015 0.6300 0.6300 0.5700 0.5900 1,525,618 -0.04(-6.35%)
Sep 21, 2015 0.7000 0.7000 0.6300 0.6300 1,209,675 -0.07(-10.00%)
Sep 18, 2015 0.7200 0.7400 0.6500 0.7000 1,148,513 -0.02(-2.78%)
Sep 17, 2015 0.8200 0.8400 0.6900 0.7200 2,845,610 -0.08(-10.00%)
Sep 16, 2015 0.9600 1.030 0.7500 0.8000 4,440,377 +0.00(+0.00%)
Sep 15, 2015 0.7800 0.8000 0.7400 0.8000 329,383 +0.04(+5.26%)
Sep 14, 2015 0.7700 0.7900 0.7500 0.7600 564,251 +0.02(+2.70%)
Sep 11, 2015 0.7800 0.7800 0.7400 0.7400 491,487 -0.05(-6.33%)
Sep 10, 2015 0.7700 0.7900 0.7000 0.7900 1,074,287 +0.02(+2.60%)
Sep 09, 2015 0.8000 0.8200 0.7500 0.7700 1,234,614 -0.02(-2.53%)
Sep 08, 2015 0.7300 0.8000 0.7100 0.7900 1,415,843 +0.10(+14.49%)
Sep 04, 2015 0.6900 0.6900 0.6900 0 +0.10(+16.95%)
Sep 03, 2015 0.5400 0.6000 0.5300 0.5900 377,437 +0.06(+11.32%)
Sep 02, 2015 0.5000 0.5400 0.5000 0.5300 219,385 +0.03(+6.00%)
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.