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 31, 2016 0.5500 0.6000 0.5500 0.5800 401,955 +0.03(+5.45%)
May 30, 2016 0.5500 0.5600 0.5400 0.5500 230,910 -0.01(-1.79%)
May 27, 2016 0.5400 0.5700 0.5400 0.5600 496,208 +0.02(+3.70%)
May 26, 2016 0.5300 0.5400 0.5200 0.5400 712,469 +0.01(+1.89%)
May 25, 2016 0.5400 0.5400 0.5000 0.5300 615,005 +0.01(+1.92%)
May 24, 2016 0.5900 0.6000 0.5200 0.5200 1,532,536 -0.07(-11.86%)
May 20, 2016 0.5900 0.5900 0.5900 0 +0.12(+26.88%)
May 19, 2016 0.4700 0.4850 0.4600 0.4650 756,199 -0.02(-5.10%)
May 18, 2016 0.5200 0.5200 0.4900 0.4900 849,034 -0.05(-9.26%)
May 17, 2016 0.5600 0.5700 0.5200 0.5400 449,587 -0.03(-5.26%)
May 16, 2016 0.5800 0.5800 0.5400 0.5700 650,994 +0.01(+1.79%)
May 13, 2016 0.5000 0.5700 0.4900 0.5600 1,731,455 +0.07(+13.13%)
May 12, 2016 0.5800 0.5800 0.4850 0.4950 2,801,732 -0.07(-13.16%)
May 11, 2016 0.5900 0.6100 0.5400 0.5700 2,222,699 +0.00(+0.00%)
May 10, 2016 0.8400 0.8400 0.4650 0.5700 8,972,919 -0.26(-31.33%)
May 09, 2016 0.8800 0.9000 0.8300 0.8300 487,616 -0.04(-4.60%)
May 06, 2016 0.8600 0.8800 0.8300 0.8700 512,376 +0.02(+2.35%)
May 05, 2016 0.8500 0.8800 0.8000 0.8500 653,263 +0.01(+1.19%)
May 04, 2016 0.8300 0.8400 0.8100 0.8400 441,536 +0.01(+1.20%)
May 03, 2016 0.8700 0.8700 0.8000 0.8300 476,906 -0.04(-4.60%)
May 02, 2016 0.8600 0.9100 0.8500 0.8700 752,977 +0.03(+3.57%)
Apr 29, 2016 0.8200 0.8700 0.8100 0.8400 459,321 +0.02(+2.44%)
Apr 28, 2016 0.8400 0.8500 0.8200 0.8200 477,590 -0.02(-2.38%)
Apr 27, 2016 0.9200 0.9300 0.8400 0.8400 1,058,223 -0.08(-8.70%)
Apr 26, 2016 0.8800 0.9400 0.8700 0.9200 1,210,822 +0.04(+4.55%)
Apr 25, 2016 0.9300 0.9300 0.8700 0.8800 1,047,387 -0.04(-4.35%)
Apr 22, 2016 0.9500 0.9700 0.9000 0.9200 1,409,229 -0.03(-3.16%)
Apr 21, 2016 1.070 1.090 0.9400 0.9500 1,324,188 -0.09(-8.65%)
Apr 20, 2016 1.060 1.150 1.040 1.040 2,017,461 +0.00(+0.00%)
Apr 19, 2016 1.060 1.090 1.000 1.040 1,976,609 +0.06(+6.12%)
Apr 18, 2016 0.8800 1.030 0.8800 0.9800 2,995,681 +0.13(+15.29%)
Apr 15, 2016 0.8300 0.8500 0.8000 0.8500 1,558,221 +0.02(+2.41%)
Apr 14, 2016 0.9000 0.9400 0.8300 0.8300 1,326,321 -0.07(-7.78%)
Apr 13, 2016 0.8300 0.9000 0.8300 0.9000 1,248,802 +0.09(+11.11%)
Apr 12, 2016 0.7900 0.8100 0.7700 0.8100 511,252 +0.04(+5.19%)
Apr 11, 2016 0.7700 0.8000 0.7600 0.7700 567,083 +0.02(+2.67%)
Apr 08, 2016 0.7700 0.7800 0.7500 0.7500 594,658 +0.00(+0.00%)
Apr 07, 2016 0.7200 0.7600 0.7100 0.7500 1,117,520 +0.04(+5.63%)
Apr 06, 2016 0.6900 0.7200 0.6700 0.7100 650,396 +0.02(+2.90%)
Apr 05, 2016 0.7000 0.7100 0.6900 0.6900 200,719 +0.00(+0.00%)
Apr 04, 2016 0.7000 0.7200 0.6900 0.6900 696,044 -0.01(-1.43%)
Apr 01, 2016 0.6700 0.7100 0.6700 0.7000 513,575 +0.03(+4.48%)
Mar 31, 2016 0.6900 0.6900 0.6600 0.6700 179,640 -0.01(-1.47%)
Mar 30, 2016 0.7100 0.7200 0.6800 0.6800 344,583 -0.02(-2.86%)
Mar 29, 2016 0.7000 0.7200 0.6800 0.7000 215,400 +0.00(+0.00%)
Mar 28, 2016 0.7000 0.7100 0.6700 0.7000 127,813 +0.01(+1.45%)
Mar 24, 2016 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Mar 23, 2016 0.7200 0.7200 0.6900 0.6900 149,178 -0.02(-2.82%)
Mar 22, 2016 0.7300 0.7400 0.7100 0.7100 142,565 -0.03(-4.05%)
Mar 21, 2016 0.7600 0.7800 0.7200 0.7400 329,001 +0.00(+0.00%)
Mar 18, 2016 0.7400 0.7900 0.7300 0.7400 485,933 +0.02(+2.78%)
Mar 17, 2016 0.7100 0.7400 0.6900 0.7200 219,466 +0.03(+4.35%)
Mar 16, 2016 0.6900 0.7200 0.6900 0.6900 194,545 +0.01(+1.47%)
Mar 15, 2016 0.7400 0.7500 0.6800 0.6800 268,788 -0.06(-8.11%)
Mar 14, 2016 0.7300 0.7400 0.7100 0.7400 178,790 +0.00(+0.00%)
Mar 11, 2016 0.7200 0.7400 0.7100 0.7400 288,970 +0.02(+2.78%)
Mar 10, 2016 0.7300 0.7300 0.6700 0.7200 503,096 +0.00(+0.00%)
Mar 09, 2016 0.7500 0.7500 0.7000 0.7200 306,874 -0.04(-5.26%)
Mar 08, 2016 0.7900 0.7900 0.7400 0.7600 401,916 -0.02(-2.56%)
Mar 07, 2016 0.7900 0.8100 0.7500 0.7800 569,123 +0.00(+0.00%)
Mar 04, 2016 0.7300 0.7800 0.7300 0.7800 816,332 +0.05(+6.85%)
Mar 03, 2016 0.7200 0.7700 0.7200 0.7300 574,126 +0.01(+1.39%)
Mar 02, 2016 0.7500 0.7800 0.7000 0.7200 724,394 -0.03(-4.00%)
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.
 
 
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.