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 (%)
Aug 29, 2014 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Aug 28, 2014 0.1800 0.1700 0.1750 27,000 +0.00(+2.94%)
Aug 27, 2014 0.1550 0.1700 0.1400 0.1700 94,000 -0.01(-5.56%)
Aug 26, 2014 0.1850 0.1950 0.1700 0.1800 93,250 +0.01(+2.86%)
Aug 25, 2014 0.1600 0.1950 0.1600 0.1750 1,015,372 -0.01(-2.78%)
Aug 22, 2014 0.1450 0.1900 0.1350 0.1800 18,125 +0.02(+16.13%)
Aug 21, 2014 0.1650 0.1650 0.1550 0.1550 26,000 -0.03(-16.22%)
Aug 20, 2014 0.1600 0.1900 0.1600 0.1850 18,200 +0.03(+19.35%)
Aug 19, 2014 0.1550 0.1550 0.1550 0.1550 16,250 +0.00(+0.00%)
Aug 18, 2014 0.1700 0.1700 0.1550 0.1550 38,000 +0.00(+0.00%)
Aug 15, 2014 0.1550 0.1550 137,675 +0.03(+24.00%)
Aug 14, 2014 0.1250 0.1450 0.1250 0.1250 6,448 +0.01(+4.17%)
Aug 13, 2014 0.1200 0.1200 0.1200 0.1200 9,660 -0.03(-20.00%)
Aug 12, 2014 0.1450 0.1500 0.1450 0.1500 61,000 +0.01(+3.45%)
Aug 11, 2014 0.1450 0.1450 0.1450 0.1450 8,000 +0.00(+0.00%)
Aug 07, 2014 0.1450 6 +0.02(+16.00%)
Aug 06, 2014 0.1300 0.1300 0.1200 0.1250 364,300 -0.02(-16.67%)
Aug 05, 2014 0.1100 0.1500 0.1100 0.1500 33,133 +0.02(+20.00%)
Aug 01, 2014 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
Jul 30, 2014 0.1400 0 +0.02(+12.00%)
Jul 28, 2014 0.1250 0 -0.01(-7.41%)
Jul 25, 2014 0.1200 0.1350 0.1200 0.1350 85,277 +0.02(+12.50%)
Jul 24, 2014 0.1200 0.1200 0.1200 0.1200 9,000 -0.01(-7.69%)
Jul 23, 2014 0.1300 0.1300 0.1300 0.1300 887 +0.01(+8.33%)
Jul 22, 2014 0.1200 0.1200 0.1200 0.1200 887 -0.01(-7.69%)
Jul 21, 2014 0.1200 0.1300 0.1200 0.1300 20,750 +0.00(+0.00%)
Jul 18, 2014 0.1300 0.1300 0.1300 0.1300 10,000 +0.01(+4.00%)
Jul 16, 2014 0.1250 0.1250 150 -0.04(-21.88%)
Jul 15, 2014 0.1400 0.1600 0.1400 0.1600 16,000 +0.03(+23.08%)
Jul 14, 2014 0.1150 0.1300 0.1150 0.1300 50,100 -0.04(-23.53%)
Jul 11, 2014 0.1200 0.1700 0.1200 0.1700 409,000 +0.05(+41.67%)
Jul 09, 2014 0.1200 0.1200 0 +0.00(+0.00%)
Jul 07, 2014 0.1200 0.1200 0 +0.00(+0.00%)
Jun 27, 2014 0.1200 0.1200 0 +0.00(+0.00%)
Jun 26, 2014 0.1250 0.1250 0.1200 0.1200 18,250 -0.02(-14.29%)
Jun 24, 2014 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Jun 20, 2014 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Jun 19, 2014 0.1200 0.1200 0.1200 0.1200 51,550 +0.00(+0.00%)
Jun 18, 2014 0.1400 0.1400 0.1200 0.1200 329,685 -0.02(-14.29%)
Jun 17, 2014 0.1400 0.1400 0.1400 0.1400 1,500 +0.01(+7.69%)
Jun 16, 2014 0.1200 0.1300 0.1100 0.1300 187,500 +0.01(+8.33%)
Jun 13, 2014 0.1000 0.1200 0.1000 0.1200 92,502 +0.04(+50.00%)
Jun 10, 2014 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Jun 06, 2014 0.0900 0.0950 0.0750 0.0950 136,289 -0.01(-5.00%)
Jun 05, 2014 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Jun 04, 2014 0.0950 0.1000 0.0950 0.1000 8,000 +0.01(+5.26%)
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.