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, 2017 0.6000 0.6100 0.5900 0.5900 146,477 -0.01(-1.67%)
May 30, 2017 0.6200 0.6200 0.6000 0.6000 49,567 +0.00(+0.00%)
May 29, 2017 0.6300 0.6300 0.5800 0.6000 92,961 -0.05(-7.69%)
May 26, 2017 0.6400 0.6500 0.6200 0.6500 216,101 +0.00(+0.00%)
May 25, 2017 0.5900 0.6500 0.5900 0.6500 288,086 +0.05(+8.33%)
May 24, 2017 0.5600 0.6000 0.5600 0.6000 309,711 +0.03(+5.26%)
May 23, 2017 0.5400 0.5700 0.5400 0.5700 253,561 +0.03(+5.56%)
May 19, 2017 0.5400 0.5600 0.5300 0.5400 97,443 -0.01(-1.82%)
May 18, 2017 0.5500 0.5500 0.5300 0.5500 57,481 +0.00(+0.00%)
May 17, 2017 0.5500 0.5600 0.5400 0.5500 119,582 +0.02(+3.77%)
May 16, 2017 0.5800 0.5800 0.5300 0.5300 138,447 -0.03(-5.36%)
May 15, 2017 0.5600 0.5700 0.5500 0.5600 261,283 +0.00(+0.00%)
May 12, 2017 0.6000 0.6000 0.5500 0.5600 319,918 +0.00(+0.00%)
May 11, 2017 0.5200 0.5600 0.5200 0.5600 815,580 +0.05(+9.80%)
May 10, 2017 0.5000 0.5100 0.4950 0.5100 235,465 +0.01(+2.00%)
May 09, 2017 0.5100 0.5200 0.4950 0.5000 400,887 -0.02(-3.85%)
May 08, 2017 0.5000 0.5200 0.5000 0.5200 73,373 +0.00(+0.00%)
May 05, 2017 0.5100 0.5200 0.5100 0.5200 131,872 +0.00(+0.00%)
May 04, 2017 0.5100 0.5200 0.5000 0.5200 102,738 +0.00(+0.00%)
May 03, 2017 0.5100 0.5200 0.5100 0.5200 76,210 +0.00(+0.00%)
May 02, 2017 0.5200 0.5200 0.5100 0.5200 88,166 +0.00(+0.00%)
May 01, 2017 0.5200 0.5200 0.5100 0.5200 25,943 +0.00(+0.00%)
Apr 28, 2017 0.5200 0.5200 0.5100 0.5200 103,358 -0.01(-1.89%)
Apr 27, 2017 0.5200 0.5300 0.5100 0.5300 129,715 +0.02(+3.92%)
Apr 26, 2017 0.5200 0.5200 0.5100 0.5100 124,593 +0.00(+0.00%)
Apr 25, 2017 0.5200 0.5300 0.5100 0.5100 134,249 -0.01(-1.92%)
Apr 24, 2017 0.5200 0.5300 0.5100 0.5200 113,204 +0.00(+0.00%)
Apr 21, 2017 0.5200 0.5300 0.5200 0.5200 133,254 +0.01(+1.96%)
Apr 20, 2017 0.5300 0.5300 0.5100 0.5100 134,957 -0.01(-1.92%)
Apr 19, 2017 0.5100 0.5200 0.5100 0.5200 152,670 +0.02(+4.00%)
Apr 18, 2017 0.5100 0.5200 0.5000 0.5000 128,521 -0.01(-1.96%)
Apr 17, 2017 0.5100 0.5100 0.5000 0.5100 77,500 +0.01(+2.00%)
Apr 13, 2017 0.4900 0.5100 0.4900 0.5000 197,904 +0.00(+0.00%)
Apr 12, 2017 0.5000 0.5100 0.5000 0.5000 102,045 +0.00(+0.00%)
Apr 11, 2017 0.5000 0.5000 0.5000 0.5000 138,660 +0.00(+0.00%)
Apr 10, 2017 0.5000 0.5100 0.5000 0.5000 36,634 +0.00(+0.00%)
Apr 07, 2017 0.5000 0.5100 0.5000 0.5000 19,919 +0.00(+0.00%)
Apr 06, 2017 0.5100 0.5100 0.5000 0.5000 104,970 +0.00(+0.00%)
Apr 05, 2017 0.5000 0.5100 0.5000 0.5000 101,572 -0.02(-3.85%)
Apr 04, 2017 0.5000 0.5200 0.5000 0.5200 187,723 +0.02(+4.00%)
Apr 03, 2017 0.4900 0.5100 0.4900 0.5000 340,200 +0.00(+0.00%)
Mar 31, 2017 0.5000 0.5200 0.5000 0.5000 378,291 -0.01(-1.96%)
Mar 30, 2017 0.5200 0.5300 0.5100 0.5100 259,806 +0.00(+0.00%)
Mar 29, 2017 0.5200 0.5300 0.5100 0.5100 296,415 -0.01(-1.92%)
Mar 28, 2017 0.5300 0.5400 0.5100 0.5200 284,789 -0.01(-1.89%)
Mar 27, 2017 0.5500 0.5600 0.5300 0.5300 181,430 -0.04(-7.02%)
Mar 24, 2017 0.5800 0.5800 0.5400 0.5700 191,492 -0.01(-1.72%)
Mar 23, 2017 0.5800 0.5900 0.5600 0.5800 65,720 -0.01(-1.69%)
Mar 22, 2017 0.5600 0.5900 0.5300 0.5900 53,670 +0.04(+7.27%)
Mar 21, 2017 0.5400 0.6000 0.5300 0.5500 204,801 +0.03(+5.77%)
Mar 20, 2017 0.5300 0.5400 0.5200 0.5200 116,240 +0.01(+1.96%)
Mar 17, 2017 0.5300 0.5400 0.5100 0.5100 127,098 -0.02(-3.77%)
Mar 16, 2017 0.5300 0.5300 0.5200 0.5300 189,254 +0.00(+0.00%)
Mar 15, 2017 0.5500 0.5500 0.5300 0.5300 79,998 -0.01(-1.85%)
Mar 14, 2017 0.5600 0.5600 0.5400 0.5400 77,149 -0.03(-5.26%)
Mar 13, 2017 0.5800 0.5800 0.5500 0.5700 92,652 +0.00(+0.00%)
Mar 10, 2017 0.5600 0.5800 0.5500 0.5700 200,257 +0.02(+3.64%)
Mar 09, 2017 0.5500 0.5700 0.5500 0.5500 214,705 +0.01(+1.85%)
Mar 08, 2017 0.5700 0.5800 0.5400 0.5400 180,316 -0.03(-5.26%)
Mar 07, 2017 0.5900 0.5900 0.5700 0.5700 174,034 -0.02(-3.39%)
Mar 06, 2017 0.6100 0.6100 0.5800 0.5900 155,380 -0.03(-4.84%)
Mar 03, 2017 0.6000 0.6200 0.5900 0.6200 174,998 +0.00(+0.00%)
Mar 02, 2017 0.6200 0.6200 0.5900 0.6200 156,732 +0.01(+1.64%)
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.