Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pure Energy Minerals Ltd (TSV: PE )

0.3600 +0.0400 (+12.50%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 29, 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 29, 2015 0.2600 0.2600 0.2600 0.2600 50,000 +0.01(+4.00%)
May 28, 2015 0.2500 0.2600 0.2500 0.2500 204,722 +0.01(+4.17%)
May 27, 2015 0.2400 0.2450 0.2400 0.2400 88,000 +0.00(+0.00%)
May 26, 2015 0.2550 0.2550 0.2400 0.2400 183,500 -0.01(-4.00%)
May 25, 2015 0.2700 0.2700 0.2500 0.2500 52,465 -0.02(-5.66%)
May 22, 2015 0.2700 0.2700 0.2500 0.2650 58,000 -0.01(-1.85%)
May 21, 2015 0.2650 0.2750 0.2650 0.2700 113,500 +0.01(+1.89%)
May 20, 2015 0.2800 0.2800 0.2600 0.2650 91,700 -0.02(-5.36%)
May 19, 2015 0.2700 0.2800 0.2700 0.2800 174,500 +0.01(+3.70%)
May 15, 2015 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
May 14, 2015 0.2850 0.2850 0.2750 0.2750 120,750 -0.01(-3.51%)
May 13, 2015 0.2900 0.2900 0.2850 0.2850 293,000 -0.01(-3.39%)
May 12, 2015 0.2900 0.2950 0.2800 0.2950 378,859 +0.01(+3.51%)
May 11, 2015 0.2800 0.2850 0.2700 0.2850 26,000 +0.00(+1.79%)
May 08, 2015 0.2800 0.2800 0.2650 0.2800 223,500 +0.00(+0.00%)
May 07, 2015 0.2950 0.2950 0.2750 0.2800 261,750 -0.02(-6.67%)
May 06, 2015 0.2700 0.3000 0.2700 0.3000 601,086 +0.03(+13.21%)
May 05, 2015 0.2500 0.2700 0.2450 0.2650 444,000 +0.02(+8.16%)
May 04, 2015 0.2750 0.2750 0.2450 0.2450 219,750 -0.02(-5.77%)
May 01, 2015 0.2200 0.2650 0.2200 0.2600 663,900 +0.05(+20.93%)
Apr 30, 2015 0.2200 0.2200 0.2050 0.2150 220,645 +0.01(+2.38%)
Apr 29, 2015 0.2000 0.2100 0.2000 0.2100 190,778 +0.01(+5.00%)
Apr 28, 2015 0.2100 0.2100 0.2000 0.2000 83,300 -0.01(-6.98%)
Apr 27, 2015 0.2150 0.2150 0.2150 0.2150 42,000 +0.00(+0.00%)
Apr 24, 2015 0.2150 0.2200 0.2150 0.2150 18,000 +0.00(+0.00%)
Apr 23, 2015 0.2250 0.2250 0.2150 0.2150 57,445 +0.01(+2.38%)
Apr 22, 2015 0.2250 0.2350 0.2000 0.2100 183,337 -0.01(-2.33%)
Apr 21, 2015 0.2250 0.2350 0.2100 0.2150 112,500 -0.01(-4.44%)
Apr 20, 2015 0.2300 0.2300 0.1900 0.2250 244,800 +0.01(+4.65%)
Apr 17, 2015 0.2500 0.2500 0.2150 0.2150 246,500 -0.03(-12.24%)
Apr 16, 2015 0.2050 0.2450 0.2050 0.2450 169,500 +0.05(+25.64%)
Apr 15, 2015 0.2050 0.2150 0.1950 0.1950 88,500 -0.01(-2.50%)
Apr 14, 2015 0.1900 0.2000 0.1800 0.2000 402,600 +0.01(+5.26%)
Apr 13, 2015 0.2350 0.2350 0.1900 0.1900 349,866 -0.05(-20.83%)
Apr 10, 2015 0.2250 0.2400 0.2150 0.2400 140,500 +0.01(+4.35%)
Apr 09, 2015 0.2250 0.2300 0.2100 0.2300 105,751 +0.01(+2.22%)
Apr 08, 2015 0.2250 0.2350 0.2200 0.2250 626,222 +0.01(+4.65%)
Apr 07, 2015 0.2300 0.2300 0.2050 0.2150 641,300 -0.01(-4.44%)
Apr 06, 2015 0.2250 0.2250 0.2250 0.2250 13,000 -0.01(-2.17%)
Apr 02, 2015 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Apr 01, 2015 0.2300 0.2300 0.2250 0.2300 167,243 +0.00(+0.00%)
Mar 31, 2015 0.2400 0.2400 0.2300 0.2300 163,000 -0.01(-4.17%)
Mar 30, 2015 0.2300 0.2400 0.2300 0.2400 45,000 +0.01(+4.35%)
Mar 27, 2015 0.2300 0.2400 0.2200 0.2300 359,583 +0.00(+0.00%)
Mar 26, 2015 0.2600 0.2600 0.2250 0.2300 178,625 -0.03(-11.54%)
Mar 25, 2015 0.2650 0.2650 0.2550 0.2600 167,500 -0.01(-1.89%)
Mar 24, 2015 0.2850 0.2850 0.2650 0.2650 72,000 -0.02(-5.36%)
Mar 23, 2015 0.2800 0.2850 0.2750 0.2800 38,500 -0.01(-3.45%)
Mar 20, 2015 0.2650 0.2900 0.2650 0.2900 75,636 +0.02(+7.41%)
Mar 19, 2015 0.2750 0.2750 0.2600 0.2700 45,700 +0.00(+0.00%)
Mar 18, 2015 0.2400 0.2800 0.2350 0.2700 686,526 +0.05(+20.00%)
Mar 17, 2015 0.2400 0.2400 0.2300 0.2250 55,430 -0.01(-6.25%)
Mar 16, 2015 0.2400 0.2400 0.2250 0.2400 118,000 -0.01(-4.00%)
Mar 13, 2015 0.2500 0.2500 0.2400 0.2500 54,050 +0.00(+0.00%)
Mar 12, 2015 0.2400 0.2500 0.2300 0.2500 172,019 +0.02(+6.38%)
Mar 11, 2015 0.2600 0.2600 0.2300 0.2350 174,000 -0.04(-12.96%)
Mar 10, 2015 0.2750 0.2800 0.2550 0.2700 68,133 +0.01(+1.89%)
Mar 09, 2015 0.2850 0.2850 0.2650 0.2650 11,003 -0.01(-3.64%)
Mar 06, 2015 0.2900 0.2900 0.2750 0.2750 139,500 -0.02(-6.78%)
Mar 05, 2015 0.3000 0.3100 0.2800 0.2950 230,180 -0.02(-4.84%)
Mar 04, 2015 0.3100 0.2950 0.3100 115,679 +0.00(+0.00%)
Mar 03, 2015 0.3000 0.3100 0.3000 0.3100 29,900 -0.01(-1.59%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.