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 )

0.4000 +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 (%)
Feb 28, 2019 0.0950 0.1050 0.0850 0.0850 197,566 -0.01(-15.00%)
Feb 27, 2019 0.0950 0.1050 0.0950 0.1000 153,920 -0.00(-4.76%)
Feb 26, 2019 0.1050 0.1050 0.1000 0.1050 82,494 +0.01(+10.53%)
Feb 25, 2019 0.0950 0.1050 0.0950 0.0950 30,500 -0.01(-5.00%)
Feb 22, 2019 0.1000 0.1000 0.1000 0.1000 22,500 +0.01(+5.26%)
Feb 21, 2019 0.0900 0.0950 0.0900 0.0950 29,559 +0.00(+0.00%)
Feb 20, 2019 0.1000 0.1050 0.0900 0.0950 136,900 +0.00(+0.00%)
Feb 19, 2019 0.1000 0.1050 0.0950 0.0950 33,750 -0.01(-9.52%)
Feb 15, 2019 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Feb 14, 2019 0.1000 0.1000 0.1000 0.1000 12,900 +0.00(+0.00%)
Feb 13, 2019 0.0950 0.1000 0.0950 0.1000 8,000 +0.00(+0.00%)
Feb 12, 2019 0.0950 0.1000 0.0950 0.1000 16,916 +0.01(+5.26%)
Feb 11, 2019 0.0950 0.0950 0.0950 0.0950 10,900 -0.01(-5.00%)
Feb 08, 2019 0.1000 0.1000 0.0900 0.1000 54,600 +0.00(+0.00%)
Feb 07, 2019 0.0950 0.1000 0.0950 0.1000 16,497 +0.00(+0.00%)
Feb 06, 2019 0.1000 0.1000 0.0950 0.1000 22,200 +0.01(+5.26%)
Feb 05, 2019 0.0950 0.0950 0.0900 0.0950 60,500 +0.00(+0.00%)
Feb 04, 2019 0.0900 0.0950 0.0900 0.0950 34,900 +0.01(+5.56%)
Feb 01, 2019 0.0850 0.0900 0.0850 0.0900 26,500 +0.00(+5.88%)
Jan 31, 2019 0.0900 0.0900 0.0850 0.0850 56,000 -0.00(-5.56%)
Jan 30, 2019 0.0850 0.0900 0.0850 0.0900 54,000 +0.00(+0.00%)
Jan 29, 2019 0.0900 0.0950 0.0850 0.0900 72,676 -0.01(-5.26%)
Jan 28, 2019 0.1000 0.1000 0.0900 0.0950 43,150 +0.00(+0.00%)
Jan 25, 2019 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+5.56%)
Jan 24, 2019 0.0900 0.0900 0.0900 0.0900 25,000 -0.01(-5.26%)
Jan 23, 2019 0.0950 0.0950 0.0950 0.0950 15,620 -0.01(-5.00%)
Jan 22, 2019 0.1000 0.1050 0.0900 0.1000 66,200 +0.00(+0.00%)
Jan 21, 2019 0.1000 0.1000 0.1000 0.1000 58,200 +0.00(+0.00%)
Jan 18, 2019 0.1050 0.1100 0.1000 0.1000 24,800 -0.00(-4.76%)
Jan 17, 2019 0.1000 0.1100 0.1000 0.1050 61,592 +0.00(+0.00%)
Jan 16, 2019 0.1000 0.1100 0.1000 0.1050 82,800 +0.00(+5.00%)
Jan 15, 2019 0.1150 0.1200 0.1000 0.1000 261,365 -0.02(-16.67%)
Jan 14, 2019 0.1300 0.1330 0.1150 0.1200 343,499 -0.02(-11.11%)
Jan 11, 2019 0.1600 0.1750 0.1350 0.1350 907,104 -0.03(-18.18%)
Jan 10, 2019 0.1200 0.1650 0.1200 0.1650 1,445,378 +0.05(+43.48%)
Jan 09, 2019 0.0850 0.1150 0.0800 0.1150 580,395 +0.03(+35.29%)
Jan 08, 2019 0.0750 0.0850 0.0700 0.0850 250,111 +0.01(+13.33%)
Jan 07, 2019 0.0650 0.0750 0.0650 0.0750 223,334 +0.01(+15.38%)
Jan 04, 2019 0.0600 0.0700 0.0600 0.0650 112,285 +0.00(+0.00%)
Jan 03, 2019 0.0550 0.0650 0.0550 0.0650 181,200 +0.01(+8.33%)
Jan 02, 2019 0.0500 0.0600 0.0450 0.0600 236,410 +0.01(+33.33%)
Dec 31, 2018 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Dec 28, 2018 0.0500 0.0550 0.0500 0.0550 265,259 +0.00(+10.00%)
Dec 27, 2018 0.0550 0.0550 0.0500 0.0500 51,150 -0.00(-9.09%)
Dec 24, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 21, 2018 0.0500 0.0550 0.0500 0.0500 401,805 +0.00(+0.00%)
Dec 20, 2018 0.0500 0.0500 0.0500 0.0500 56,536 -0.00(-9.09%)
Dec 19, 2018 0.0550 0.0550 0.0500 0.0550 24,900 +0.00(+0.00%)
Dec 18, 2018 0.0550 0.0550 0.0500 0.0550 262,383 +0.00(+10.00%)
Dec 17, 2018 0.0600 0.0600 0.0500 0.0500 50,000 -0.00(-9.09%)
Dec 14, 2018 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Dec 13, 2018 0.0550 0.0600 0.0550 0.0550 45,500 +0.00(+0.00%)
Dec 12, 2018 0.0550 0.0600 0.0550 0.0550 231,600 -0.00(-8.33%)
Dec 11, 2018 0.0650 0.0650 0.0600 0.0600 102,500 +0.00(+0.00%)
Dec 10, 2018 0.0650 0.0650 0.0600 0.0600 192,220 +0.00(+0.00%)
Dec 07, 2018 0.0650 0.0650 0.0600 0.0600 68,300 -0.01(-7.69%)
Dec 06, 2018 0.0700 0.0750 0.0650 0.0650 263,920 +0.01(+8.33%)
Dec 05, 2018 0.0700 0.0700 0.0600 0.0600 24,550 -0.01(-7.69%)
Dec 04, 2018 0.0750 0.0750 0.0600 0.0650 129,500 -0.01(-7.14%)
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.