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 )

0.3550 -0.0050 (-1.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2019 0.0900 0.0950 0.0900 0.0950 33,000 +0.00(+0.00%)
May 30, 2019 0.0950 0.0950 0.0900 0.0950 46,799 +0.00(+0.00%)
May 29, 2019 0.0900 0.0950 0.0900 0.0950 54,600 +0.00(+0.00%)
May 28, 2019 0.0900 0.0950 0.0900 0.0950 42,300 +0.00(+0.00%)
May 27, 2019 0.0900 0.0950 0.0900 0.0950 20,500 +0.00(+0.00%)
May 24, 2019 0.0850 0.0950 0.0850 0.0950 197,700 +0.00(+0.00%)
May 23, 2019 0.0950 0.0950 0.0900 0.0950 40,398 -0.01(-5.00%)
May 22, 2019 0.1000 0.1000 0.0900 0.1000 67,140 +0.00(+0.00%)
May 21, 2019 0.0950 0.1000 0.0950 0.1000 75,739 +0.01(+5.26%)
May 17, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
May 16, 2019 0.1000 0.1000 0.1000 0.1000 9,010 +0.00(+0.00%)
May 15, 2019 0.0950 0.1100 0.0950 0.1000 138,000 -0.01(-9.09%)
May 14, 2019 0.0950 0.1150 0.0900 0.1100 222,863 +0.01(+10.00%)
May 13, 2019 0.0950 0.1000 0.0950 0.1000 227,800 +0.01(+5.26%)
May 10, 2019 0.0950 0.0950 0.0850 0.0950 111,864 +0.00(+0.00%)
May 09, 2019 0.0950 0.0950 0.0850 0.0950 60,039 +0.00(+0.00%)
May 08, 2019 0.0900 0.0950 0.0850 0.0950 50,665 +0.01(+5.56%)
May 07, 2019 0.0950 0.0950 0.0900 0.0900 33,666 +0.00(+5.88%)
May 06, 2019 0.0950 0.0950 0.0850 0.0850 34,652 -0.01(-10.53%)
May 03, 2019 0.0800 0.0950 0.0800 0.0950 684,114 +0.01(+18.75%)
May 02, 2019 0.0800 0.0800 0.0750 0.0800 194,976 +0.01(+6.67%)
May 01, 2019 0.0750 0.0750 0.0700 0.0750 8,425 +0.00(+0.00%)
Apr 30, 2019 0.0750 0.0750 0.0750 0.0750 10,737 +0.00(+7.14%)
Apr 29, 2019 0.0800 0.0800 0.0700 0.0700 131,933 +0.00(+0.00%)
Apr 26, 2019 0.0700 0.0750 0.0700 0.0700 15,216 -0.01(-12.50%)
Apr 25, 2019 0.0750 0.0800 0.0750 0.0800 28,000 +0.00(+0.00%)
Apr 24, 2019 0.0800 0.0800 0.0700 0.0800 18,800 +0.01(+14.29%)
Apr 23, 2019 0.0750 0.0750 0.0700 0.0700 123,505 -0.00(-6.67%)
Apr 22, 2019 0.0700 0.0750 0.0700 0.0750 45,679 +0.00(+0.00%)
Apr 18, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 17, 2019 0.0750 0.0750 0.0700 0.0750 88,500 +0.00(+0.00%)
Apr 16, 2019 0.0750 0.0750 0.0700 0.0750 135,000 +0.00(+0.00%)
Apr 15, 2019 0.0750 0.0800 0.0750 0.0750 131,400 -0.01(-11.76%)
Apr 12, 2019 0.0800 0.0850 0.0800 0.0850 25,500 +0.00(+0.00%)
Apr 11, 2019 0.0850 0.0850 0.0850 0.0850 10,050 +0.01(+13.33%)
Apr 10, 2019 0.0800 0.0800 0.0750 0.0750 52,800 -0.01(-6.25%)
Apr 09, 2019 0.0800 0.0800 0.0750 0.0800 45,823 +0.01(+6.67%)
Apr 08, 2019 0.0850 0.0850 0.0750 0.0750 36,589 -0.01(-6.25%)
Apr 05, 2019 0.0800 0.0800 0.0800 0.0800 27,000 +0.00(+0.00%)
Apr 04, 2019 0.0900 0.0900 0.0800 0.0800 172,999 -0.01(-11.11%)
Apr 03, 2019 0.0900 0.0900 0.0900 0.0900 5,929 +0.00(+5.88%)
Apr 02, 2019 0.0900 0.0900 0.0800 0.0850 49,899 -0.00(-5.56%)
Apr 01, 2019 0.0800 0.0900 0.0800 0.0900 112,040 +0.01(+12.50%)
Mar 28, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Mar 27, 2019 0.0850 0.0850 0.0850 0.0850 117,000 +0.00(+0.00%)
Mar 26, 2019 0.0900 0.0950 0.0850 0.0850 43,899 -0.00(-5.56%)
Mar 25, 2019 0.0900 0.0950 0.0900 0.0900 19,050 -0.01(-5.26%)
Mar 22, 2019 0.0850 0.0950 0.0850 0.0950 35,250 +0.01(+5.56%)
Mar 21, 2019 0.0900 0.0900 0.0900 0.0900 45,630 +0.00(+0.00%)
Mar 20, 2019 0.0950 0.0950 0.0900 0.0900 20,000 +0.00(+0.00%)
Mar 19, 2019 0.0850 0.0950 0.0800 0.0900 120,548 +0.00(+0.00%)
Mar 18, 2019 0.0900 0.0900 0.0850 0.0900 34,560 +0.00(+0.00%)
Mar 15, 2019 0.0900 0.0900 0.0800 0.0900 20,999 +0.00(+0.00%)
Mar 14, 2019 0.0900 0.0900 0.0850 0.0900 30,000 +0.00(+5.88%)
Mar 13, 2019 0.0900 0.0900 0.0850 0.0850 4,500 -0.00(-5.56%)
Mar 12, 2019 0.0850 0.0900 0.0850 0.0900 20,999 +0.00(+5.88%)
Mar 11, 2019 0.0850 0.0900 0.0800 0.0850 34,900 -0.00(-5.56%)
Mar 08, 2019 0.0900 0.0900 0.0800 0.0900 14,000 +0.00(+0.00%)
Mar 07, 2019 0.0800 0.0950 0.0800 0.0900 103,500 +0.00(+0.00%)
Mar 06, 2019 0.0850 0.0900 0.0850 0.0900 63,500 +0.00(+5.88%)
Mar 05, 2019 0.0850 0.0950 0.0800 0.0850 114,013 -0.00(-5.56%)
Mar 04, 2019 0.0850 0.0950 0.0850 0.0900 73,341 +0.00(+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.