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 (%)
Sep 29, 2017 0.4950 0.5000 0.4800 0.4800 312,205 -0.01(-2.04%)
Sep 28, 2017 0.4850 0.4950 0.4800 0.4900 231,558 +0.01(+2.08%)
Sep 27, 2017 0.5000 0.5000 0.4800 0.4800 199,850 -0.02(-4.00%)
Sep 26, 2017 0.5000 0.5100 0.4950 0.5000 180,212 +0.00(+0.00%)
Sep 25, 2017 0.5100 0.5200 0.5000 0.5000 56,715 +0.00(+0.00%)
Sep 22, 2017 0.5100 0.5100 0.5000 0.5000 92,282 -0.01(-1.96%)
Sep 21, 2017 0.5000 0.5100 0.4950 0.5100 77,548 +0.01(+2.00%)
Sep 20, 2017 0.5100 0.5100 0.5000 0.5000 107,197 +0.00(+0.00%)
Sep 19, 2017 0.5100 0.5200 0.4950 0.5000 196,536 -0.01(-1.96%)
Sep 18, 2017 0.5000 0.5100 0.5000 0.5100 233,553 +0.01(+2.00%)
Sep 15, 2017 0.5100 0.5200 0.5000 0.5000 139,380 -0.01(-1.96%)
Sep 14, 2017 0.5100 0.5200 0.5000 0.5100 94,574 +0.01(+2.00%)
Sep 13, 2017 0.5300 0.5300 0.5000 0.5000 374,660 -0.02(-3.85%)
Sep 12, 2017 0.5300 0.5600 0.5200 0.5200 655,385 -0.01(-1.89%)
Sep 11, 2017 0.5200 0.5300 0.5100 0.5300 279,508 +0.02(+3.92%)
Sep 08, 2017 0.5300 0.5300 0.5100 0.5100 149,525 +0.00(+0.00%)
Sep 07, 2017 0.5300 0.5300 0.5100 0.5100 62,702 -0.02(-3.77%)
Sep 06, 2017 0.5300 0.5400 0.5300 0.5300 49,500 -0.01(-1.85%)
Sep 05, 2017 0.5300 0.5400 0.5300 0.5400 157,960 +0.00(+0.00%)
Sep 01, 2017 0.5400 0.5400 0.5300 0.5400 92,810 +0.00(+0.00%)
Aug 31, 2017 0.5400 0.5400 0.5300 0.5400 119,561 +0.00(+0.00%)
Aug 30, 2017 0.5300 0.5400 0.5300 0.5400 159,121 +0.00(+0.00%)
Aug 29, 2017 0.5300 0.5500 0.5300 0.5400 46,230 +0.01(+1.89%)
Aug 28, 2017 0.5300 0.5500 0.5300 0.5300 135,357 +0.01(+1.92%)
Aug 25, 2017 0.5400 0.5400 0.5200 0.5200 61,604 -0.02(-3.70%)
Aug 24, 2017 0.5400 0.5400 0.5300 0.5400 144,779 +0.00(+0.00%)
Aug 23, 2017 0.5500 0.5500 0.5400 0.5400 20,000 -0.01(-1.82%)
Aug 22, 2017 0.5600 0.5600 0.5500 0.5500 64,499 -0.02(-3.51%)
Aug 21, 2017 0.5400 0.5700 0.5400 0.5700 84,784 +0.03(+5.56%)
Aug 18, 2017 0.5500 0.5600 0.5400 0.5400 156,658 -0.02(-3.57%)
Aug 17, 2017 0.5700 0.5700 0.5500 0.5600 29,716 -0.01(-1.75%)
Aug 16, 2017 0.5600 0.5700 0.5600 0.5700 70,200 +0.02(+3.64%)
Aug 15, 2017 0.5500 0.5600 0.5500 0.5500 48,814 -0.01(-1.79%)
Aug 14, 2017 0.5500 0.5700 0.5500 0.5600 92,120 +0.01(+1.82%)
Aug 11, 2017 0.5500 0.5600 0.5500 0.5500 67,172 -0.02(-3.51%)
Aug 10, 2017 0.5800 0.5900 0.5600 0.5700 217,347 -0.01(-1.72%)
Aug 09, 2017 0.5900 0.5900 0.5800 0.5800 35,537 -0.02(-3.33%)
Aug 08, 2017 0.5800 0.6000 0.5700 0.6000 77,909 +0.03(+5.26%)
Aug 04, 2017 0.5900 0.5900 0.5700 0.5700 69,851 -0.03(-5.00%)
Aug 03, 2017 0.5600 0.6000 0.5500 0.6000 173,247 +0.04(+7.14%)
Aug 02, 2017 0.5700 0.5700 0.5600 0.5600 34,635 -0.02(-3.45%)
Aug 01, 2017 0.5700 0.5800 0.5700 0.5800 115,792 +0.01(+1.75%)
Jul 31, 2017 0.5900 0.5900 0.5600 0.5700 82,837 +0.01(+1.79%)
Jul 28, 2017 0.5700 0.5700 0.5500 0.5600 55,144 +0.01(+1.82%)
Jul 27, 2017 0.5800 0.6000 0.5700 0.5500 205,205 -0.01(-1.79%)
Jul 26, 2017 0.5800 0.5800 0.5600 0.5600 88,603 -0.02(-3.45%)
Jul 25, 2017 0.5600 0.5800 0.5600 0.5800 37,367 +0.01(+1.75%)
Jul 24, 2017 0.5600 0.5800 0.5500 0.5700 130,181 +0.00(+0.00%)
Jul 21, 2017 0.5700 0.5700 0.5600 0.5700 12,714 -0.01(-1.72%)
Jul 20, 2017 0.5600 0.5800 0.5500 0.5800 89,398 +0.02(+3.57%)
Jul 19, 2017 0.5500 0.5600 0.5400 0.5600 121,932 +0.01(+1.82%)
Jul 18, 2017 0.5500 0.5600 0.5500 0.5500 75,252 +0.01(+1.85%)
Jul 17, 2017 0.5600 0.5700 0.5400 0.5400 77,605 -0.03(-5.26%)
Jul 14, 2017 0.5500 0.5700 0.5400 0.5700 106,900 +0.03(+5.56%)
Jul 13, 2017 0.5400 0.5700 0.5300 0.5400 122,573 +0.01(+1.89%)
Jul 12, 2017 0.5900 0.6000 0.5300 0.5300 280,996 -0.04(-7.02%)
Jul 11, 2017 0.6000 0.6100 0.5700 0.5700 128,346 -0.03(-5.00%)
Jul 10, 2017 0.5700 0.6000 0.5700 0.6000 272,016 +0.03(+5.26%)
Jul 07, 2017 0.5700 0.5700 0.5400 0.5700 310,292 +0.03(+5.56%)
Jul 06, 2017 0.5200 0.5400 0.5200 0.5400 115,847 +0.04(+8.00%)
Jul 05, 2017 0.5400 0.5500 0.5000 0.5000 203,135 -0.04(-7.41%)
Jul 04, 2017 0.5300 0.5400 0.5200 0.5400 76,906 +0.03(+5.88%)
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.