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 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%)
Aug 04, 2020 0.1400 0.1400 0.1300 0.1350 81,450 -0.01(-3.57%)
Jul 31, 2020 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jul 30, 2020 0.1350 0.1400 0.1350 0.1350 72,000 -0.01(-3.57%)
Jul 29, 2020 0.1400 0.1400 0.1350 0.1400 128,992 +0.00(+0.00%)
Jul 28, 2020 0.1600 0.1600 0.1400 0.1400 264,225 -0.01(-9.68%)
Jul 27, 2020 0.1350 0.1700 0.1300 0.1550 758,733 +0.01(+10.71%)
Jul 24, 2020 0.1350 0.1400 0.1350 0.1400 76,683 -0.00(-3.45%)
Jul 23, 2020 0.1450 0.1450 0.1350 0.1450 63,998 +0.00(+0.00%)
Jul 22, 2020 0.1450 0.1500 0.1350 0.1450 133,311 +0.00(+3.57%)
Jul 21, 2020 0.1400 0.1500 0.1400 0.1400 265,618 +0.00(+0.00%)
Jul 20, 2020 0.1700 0.1700 0.1400 0.1400 397,372 -0.02(-15.15%)
Jul 17, 2020 0.1700 0.1700 0.1600 0.1650 193,483 -0.01(-8.33%)
Jul 16, 2020 0.1700 0.1800 0.1650 0.1800 312,016 +0.00(+0.00%)
Jul 15, 2020 0.1850 0.1850 0.1650 0.1800 664,330 +0.00(+0.00%)
Jul 14, 2020 0.2350 0.2350 0.1300 0.1800 954,975 -0.04(-16.28%)
Jul 13, 2020 0.1850 0.2250 0.1800 0.2150 1,648,183 +0.04(+19.44%)
Jul 10, 2020 0.1800 0.1800 0.1700 0.1800 327,526 +0.02(+12.50%)
Jul 09, 2020 0.1500 0.1750 0.1500 0.1600 652,853 +0.02(+18.52%)
Jul 08, 2020 0.1800 0.1800 0.1200 0.1350 1,131,063 -0.04(-25.00%)
Jul 07, 2020 0.1450 0.1800 0.1450 0.1800 1,057,850 +0.04(+24.14%)
Jul 06, 2020 0.1150 0.1450 0.1150 0.1450 989,050 +0.03(+31.82%)
Jul 03, 2020 0.1100 0.1150 0.1050 0.1100 161,028 +0.00(+0.00%)
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.