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, 2020 0.0450 0.0450 0.0450 0.0450 116,225 +0.00(+0.00%)
May 28, 2020 0.0450 0.0450 0.0400 0.0450 35,000 +0.00(+0.00%)
May 27, 2020 0.0500 0.0500 0.0450 0.0450 193,006 -0.01(-10.00%)
May 26, 2020 0.0500 0.0500 0.0450 0.0500 251,000 +0.01(+11.11%)
May 25, 2020 0.0450 0.0450 0.0450 0.0450 12,700 -0.01(-10.00%)
May 22, 2020 0.0500 0.0500 0.0500 0.0500 70,647 +0.00(+0.00%)
May 21, 2020 0.0500 0.0500 0.0500 0.0500 440,172 +0.00(+0.00%)
May 20, 2020 0.0550 0.0550 0.0500 0.0500 109,693 -0.00(-9.09%)
May 19, 2020 0.0450 0.0550 0.0450 0.0550 246,408 +0.01(+22.22%)
May 15, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 14, 2020 0.0400 0.0450 0.0400 0.0450 46,500 +0.00(+0.00%)
May 13, 2020 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
May 12, 2020 0.0450 0.0450 0.0450 0.0450 23,011 +0.00(+0.00%)
May 11, 2020 0.0450 0.0450 0.0400 0.0450 196,900 +0.00(+0.00%)
May 08, 2020 0.0400 0.0450 0.0350 0.0450 187,998 +0.00(+0.00%)
May 06, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 05, 2020 0.0450 0.0450 0.0450 0.0450 59,105 +0.00(+0.00%)
May 04, 2020 0.0450 0.0450 0.0450 0.0450 89,630 +0.00(+0.00%)
May 01, 2020 0.0400 0.0500 0.0350 0.0450 763,600 +0.00(+0.00%)
Apr 30, 2020 0.0400 0.0450 0.0400 0.0450 50,250 +0.00(+0.00%)
Apr 29, 2020 0.0450 0.0450 0.0350 0.0450 44,000 +0.00(+12.50%)
Apr 28, 2020 0.0450 0.0450 0.0400 0.0400 17,000 -0.00(-11.11%)
Apr 27, 2020 0.0450 0.0450 0.0350 0.0450 183,888 +0.00(+12.50%)
Apr 24, 2020 0.0400 0.0400 0.0400 0.0400 52,000 +0.00(+0.00%)
Apr 23, 2020 0.0350 0.0400 0.0350 0.0400 30,013 +0.00(+0.00%)
Apr 22, 2020 0.0400 0.0400 0.0400 0.0400 43,998 +0.00(+0.00%)
Apr 21, 2020 0.0400 0.0400 0.0400 0.0400 46,000 +0.00(+0.00%)
Apr 20, 2020 0.0450 0.0450 0.0350 0.0400 76,700 -0.00(-11.11%)
Apr 17, 2020 0.0450 0.0450 0.0450 0.0450 162,998 +0.00(+0.00%)
Apr 16, 2020 0.0350 0.0450 0.0350 0.0450 50,000 +0.00(+0.00%)
Apr 15, 2020 0.0400 0.0450 0.0400 0.0450 14,500 +0.00(+12.50%)
Apr 14, 2020 0.0400 0.0450 0.0400 0.0400 186,950 +0.00(+0.00%)
Apr 13, 2020 0.0400 0.0450 0.0400 0.0400 35,401 +0.00(+0.00%)
Apr 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 08, 2020 0.0400 0.0400 0.0350 0.0400 300,935 +0.00(+0.00%)
Apr 07, 2020 0.0350 0.0450 0.0350 0.0400 180,254 +0.00(+14.29%)
Apr 06, 2020 0.0350 0.0400 0.0350 0.0350 38,001 -0.00(-12.50%)
Apr 03, 2020 0.0400 0.0400 0.0400 0.0400 6,000 +0.00(+0.00%)
Apr 02, 2020 0.0350 0.0400 0.0300 0.0400 17,000 +0.00(+14.29%)
Apr 01, 2020 0.0300 0.0400 0.0300 0.0350 51,000 +0.01(+16.67%)
Mar 31, 2020 0.0300 0.0400 0.0300 0.0300 126,000 -0.01(-14.29%)
Mar 30, 2020 0.0350 0.0350 0.0350 0.0350 61,400 +0.00(+0.00%)
Mar 27, 2020 0.0350 0.0350 0.0350 0.0350 12,500 +0.00(+0.00%)
Mar 26, 2020 0.0350 0.0350 0.0350 0.0350 23,000 +0.00(+0.00%)
Mar 25, 2020 0.0350 0.0350 0.0350 0.0350 37,460 -0.00(-12.50%)
Mar 24, 2020 0.0350 0.0400 0.0350 0.0400 132,000 +0.00(+14.29%)
Mar 23, 2020 0.0350 0.0350 0.0300 0.0350 52,100 +0.00(+0.00%)
Mar 20, 2020 0.0350 0.0350 0.0300 0.0350 8,615 +0.00(+0.00%)
Mar 19, 2020 0.0350 0.0350 0.0350 0.0350 113,000 +0.00(+0.00%)
Mar 18, 2020 0.0350 0.0350 0.0300 0.0350 62,000 +0.00(+0.00%)
Mar 17, 2020 0.0350 0.0350 0.0350 0.0350 19,500 +0.00(+0.00%)
Mar 16, 2020 0.0300 0.0350 0.0300 0.0350 207,141 +0.01(+16.67%)
Mar 13, 2020 0.0300 0.0350 0.0300 0.0300 160,028 +0.00(+0.00%)
Mar 12, 2020 0.0350 0.0350 0.0300 0.0300 62,900 -0.01(-14.29%)
Mar 11, 2020 0.0350 0.0350 0.0350 0.0350 46,000 -0.00(-12.50%)
Mar 10, 2020 0.0300 0.0400 0.0300 0.0400 271,000 +0.01(+33.33%)
Mar 09, 2020 0.0350 0.0350 0.0300 0.0300 346,809 -0.01(-14.29%)
Mar 06, 2020 0.0350 0.0400 0.0350 0.0350 106,700 -0.00(-12.50%)
Mar 05, 2020 0.0350 0.0400 0.0350 0.0400 101,000 +0.00(+0.00%)
Mar 04, 2020 0.0400 0.0400 0.0350 0.0400 124,000 +0.00(+0.00%)
Mar 03, 2020 0.0400 0.0400 0.0350 0.0400 151,340 +0.00(+14.29%)
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.