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, 2021 1.150 1.190 1.150 1.170 1,483 -0.02(-1.68%)
May 28, 2021 1.160 1.190 1.150 1.190 19,573 +0.04(+3.48%)
May 27, 2021 1.150 1.170 1.140 1.150 14,591 +0.01(+0.88%)
May 26, 2021 1.160 1.160 1.140 1.140 10,878 -0.02(-1.72%)
May 25, 2021 1.130 1.200 1.130 1.160 29,343 -0.01(-0.85%)
May 21, 2021 1.170 1.170 1.170 0 +0.02(+1.74%)
May 20, 2021 1.140 1.150 1.140 1.150 2,126 +0.00(+0.00%)
May 19, 2021 1.170 1.170 1.150 1.150 29,189 -0.02(-1.71%)
May 18, 2021 1.130 1.200 1.120 1.170 13,294 +0.02(+1.74%)
May 17, 2021 1.180 1.220 1.150 1.150 10,387 -0.01(-0.86%)
May 14, 2021 1.180 1.190 1.120 1.160 12,402 +0.01(+0.87%)
May 13, 2021 1.200 1.200 1.110 1.150 11,816 +0.00(+0.00%)
May 12, 2021 1.180 1.190 1.150 1.150 47,600 -0.04(-3.36%)
May 11, 2021 1.100 1.250 1.100 1.190 26,229 +0.03(+2.59%)
May 10, 2021 1.210 1.250 1.160 1.160 30,600 -0.08(-6.45%)
May 07, 2021 1.270 1.370 1.240 1.240 22,169 -0.03(-2.36%)
May 06, 2021 1.370 1.370 1.260 1.270 36,400 -0.10(-7.30%)
May 05, 2021 1.350 1.400 1.350 1.370 8,472 +0.02(+1.48%)
May 04, 2021 1.350 1.350 1.300 1.350 36,535 +0.02(+1.50%)
May 03, 2021 1.380 1.420 1.280 1.330 11,236 -0.05(-3.62%)
Apr 30, 2021 1.380 1.400 1.380 1.380 17,561 -0.01(-0.72%)
Apr 29, 2021 1.400 1.400 1.380 1.390 10,700 +0.01(+0.72%)
Apr 28, 2021 1.400 1.410 1.360 1.380 14,132 +0.02(+1.47%)
Apr 27, 2021 1.390 1.400 1.360 1.360 30,953 -0.02(-1.45%)
Apr 26, 2021 1.330 1.410 1.300 1.380 13,785 +0.07(+5.34%)
Apr 23, 2021 1.350 1.350 1.260 1.310 16,049 +0.06(+4.80%)
Apr 22, 2021 1.320 1.340 1.250 1.250 52,251 -0.06(-4.58%)
Apr 21, 2021 1.360 1.370 1.300 1.310 25,181 -0.05(-3.68%)
Apr 20, 2021 1.370 1.400 1.340 1.360 13,699 -0.08(-5.56%)
Apr 19, 2021 1.420 1.440 1.370 1.440 4,559 +0.06(+4.35%)
Apr 16, 2021 1.380 1.450 1.350 1.380 40,011 -0.08(-5.48%)
Apr 15, 2021 1.360 1.460 1.360 1.460 8,262 +0.03(+2.10%)
Apr 14, 2021 1.530 1.550 1.430 1.430 29,541 -0.10(-6.54%)
Apr 13, 2021 1.500 1.560 1.500 1.530 18,720 -0.04(-2.55%)
Apr 12, 2021 1.540 1.590 1.500 1.570 29,530 -0.06(-3.68%)
Apr 09, 2021 1.630 1.680 1.520 1.630 18,108 +0.03(+1.87%)
Apr 08, 2021 1.650 1.650 1.570 1.600 21,726 -0.02(-1.23%)
Apr 07, 2021 1.620 1.660 1.570 1.620 21,199 +0.01(+0.62%)
Apr 06, 2021 1.690 1.690 1.610 1.610 10,922 -0.07(-4.17%)
Apr 05, 2021 1.750 1.750 1.650 1.680 43,510 +0.00(+0.00%)
Apr 01, 2021 1.680 1.680 1.680 0 +0.10(+6.33%)
Mar 31, 2021 1.530 1.590 1.520 1.580 25,617 +0.06(+3.95%)
Mar 30, 2021 1.540 1.570 1.450 1.520 41,089 +0.05(+3.40%)
Mar 29, 2021 1.460 1.500 1.450 1.470 2,951 +0.01(+0.68%)
Mar 26, 2021 1.560 1.600 1.450 1.460 44,784 +0.00(+0.00%)
Mar 25, 2021 1.500 1.540 1.420 1.460 54,416 -0.04(-2.67%)
Mar 24, 2021 1.700 1.700 1.470 1.500 68,565 -0.23(-13.29%)
Mar 23, 2021 1.890 2.000 1.730 1.730 209,279 -0.06(-3.35%)
Mar 22, 2021 1.700 1.820 1.650 1.790 178,146 +0.24(+15.48%)
Mar 19, 2021 1.280 1.710 1.250 1.550 317,808 +0.33(+27.05%)
Mar 18, 2021 1.290 1.290 1.200 1.220 32,089 -0.03(-2.40%)
Mar 17, 2021 1.250 1.280 1.200 1.250 33,998 +0.00(+0.00%)
Mar 16, 2021 1.250 1.290 1.250 1.250 10,311 -0.05(-3.85%)
Mar 15, 2021 1.260 1.330 1.250 1.300 32,194 +0.05(+4.00%)
Mar 12, 2021 1.290 1.290 1.250 1.250 8,798 -0.04(-3.10%)
Mar 11, 2021 1.270 1.310 1.240 1.290 32,917 +0.04(+3.20%)
Mar 10, 2021 1.200 1.290 1.180 1.250 37,453 +0.06(+5.04%)
Mar 09, 2021 1.000 1.200 1.000 1.190 50,061 +0.14(+13.33%)
Mar 08, 2021 1.090 1.120 1.050 1.050 46,996 +0.00(+0.00%)
Mar 05, 2021 1.090 1.120 0.9000 1.050 163,244 -0.10(-8.70%)
Mar 04, 2021 1.350 1.360 1.000 1.150 286,091 -0.20(-14.81%)
Mar 03, 2021 1.450 1.450 1.350 1.350 44,085 -0.02(-1.46%)
Mar 02, 2021 1.490 1.490 1.360 1.370 33,161 -0.08(-5.52%)
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.