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 (OP: PEMIF )

0.2138 +0.0187 (+9.58%)
Streaming Delayed Price Updated: 3:49 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.1983 0.2200 0.1946 0.2138 18,851 +0.02(+9.58%)
Aug 21, 2024 0.1951 0 +0.00(+0.98%)
Aug 20, 2024 0.2200 0.2300 0.1932 0.1932 11,506 -0.03(-14.13%)
Aug 19, 2024 0.2200 0.2275 0.2200 0.2250 5,911 -0.01(-2.17%)
Aug 16, 2024 0.1920 0.2300 0.1820 0.2300 25,437 +0.01(+4.55%)
Aug 15, 2024 0.1810 0.2200 0.1810 0.2200 7,671 +0.01(+6.18%)
Aug 14, 2024 0.2300 0.2300 0.1845 0.2072 1,528 -0.02(-9.95%)
Aug 13, 2024 0.2015 0.2301 0.2015 0.2301 25,713 +0.02(+11.43%)
Aug 12, 2024 0.1794 0.2098 0.1794 0.2065 16,741 +0.03(+16.80%)
Aug 09, 2024 0.1665 0.1850 0.1625 0.1768 131,656 -0.01(-5.96%)
Aug 08, 2024 0.1881 0.1989 0.1860 0.1880 10,523 +0.00(+1.62%)
Aug 07, 2024 0.1850 0.1850 0.1850 0.1850 270 -0.00(-0.11%)
Aug 06, 2024 0.1851 0.1852 0.1851 0.1852 1,049 +0.00(+0.11%)
Aug 05, 2024 0.1850 0.1893 0.1850 0.1850 6,450 -0.01(-7.22%)
Aug 02, 2024 0.2600 0.2600 0.1994 0.1994 9,251 -0.02(-10.38%)
Aug 01, 2024 0.2225 0.2225 0.2225 0.2225 1,750 -0.02(-7.68%)
Jul 31, 2024 0.2600 0.2600 0.1900 0.2410 62,222 -0.02(-7.31%)
Jul 30, 2024 0.2600 0.2600 0.2230 0.2600 724 +0.01(+5.48%)
Jul 29, 2024 0.2230 0.2465 0.2230 0.2465 11,723 -0.00(-0.04%)
Jul 26, 2024 0.2536 0.2700 0.2466 0.2466 6,988 +0.00(+0.04%)
Jul 24, 2024 0.2465 70 +0.01(+2.71%)
Jul 23, 2024 0.2375 0.2400 0.2243 0.2400 8,035 +0.01(+3.45%)
Jul 22, 2024 0.2400 0.2400 0.2230 0.2320 12,474 -0.01(-2.44%)
Jul 19, 2024 0.2378 0.2378 0.2378 0.2378 1,066 -0.03(-9.92%)
Jul 18, 2024 0.2640 0.2640 0.2640 0.2640 295 +0.03(+14.78%)
Jul 17, 2024 0.2570 0.2570 0.2230 0.2300 16,794 -0.02(-8.00%)
Jul 16, 2024 0.2450 0.2680 0.2230 0.2500 12,734 +0.02(+10.62%)
Jul 15, 2024 0.2230 0.2279 0.2230 0.2260 3,979 -0.01(-3.25%)
Jul 12, 2024 0.2630 0.2680 0.2336 0.2336 12,450 -0.02(-9.39%)
Jul 11, 2024 0.2615 0.2615 0.2560 0.2578 5,691 +0.00(+1.30%)
Jul 10, 2024 0.2230 0.2545 0.2230 0.2545 1,539 +0.01(+5.78%)
Jul 09, 2024 0.2262 0.2528 0.2262 0.2406 12,140 +0.01(+4.52%)
Jul 08, 2024 0.2471 0.2480 0.2210 0.2302 9,166 -0.04(-14.10%)
Jul 05, 2024 0.2151 0.2680 0.2151 0.2680 6,400 +0.02(+7.20%)
Jul 03, 2024 0.2461 0.2500 0.2306 0.2500 3,265 +0.00(+0.24%)
Jul 02, 2024 0.2400 0.2494 0.2166 0.2494 11,495 -0.02(-9.08%)
Jul 01, 2024 0.2840 0.2840 0.2300 0.2743 4,202 +0.03(+12.23%)
Jun 28, 2024 0.2820 0.2820 0.2364 0.2444 18,069 -0.01(-4.72%)
Jun 27, 2024 0.2469 0.2565 0.2469 0.2565 2,333 -0.02(-8.39%)
Jun 26, 2024 0.2810 0.2810 0.2300 0.2800 4,623 +0.03(+10.28%)
Jun 25, 2024 0.2240 0.2642 0.2240 0.2539 11,343 -0.01(-2.53%)
Jun 24, 2024 0.2340 0.2605 0.2300 0.2605 20,585 +0.03(+11.32%)
Jun 21, 2024 0.3040 0.3090 0.1489 0.2340 66,725 -0.03(-10.17%)
Jun 20, 2024 0.2466 0.2605 0.2397 0.2605 26,414 +0.01(+3.25%)
Jun 18, 2024 0.2540 0.2540 0.2350 0.2523 18,701 +0.00(+1.69%)
Jun 17, 2024 0.2467 0.2481 0.2400 0.2481 10,649 -0.02(-6.83%)
Jun 14, 2024 0.2428 0.2663 0.2428 0.2663 6,666 +0.01(+2.31%)
Jun 13, 2024 0.2460 0.2609 0.2400 0.2603 9,448 +0.01(+5.26%)
Jun 12, 2024 0.2434 0.2500 0.2422 0.2473 12,313 -0.01(-2.48%)
Jun 11, 2024 0.2736 0.2736 0.2396 0.2536 94,016 -0.03(-9.43%)
Jun 10, 2024 0.2650 0.2809 0.2650 0.2800 7,016 +0.01(+5.62%)
Jun 07, 2024 0.2694 0.2694 0.2550 0.2651 5,701 -0.02(-5.42%)
Jun 06, 2024 0.2550 0.2803 0.2500 0.2803 1,150 +0.00(+0.43%)
Jun 05, 2024 0.2600 0.2812 0.2600 0.2791 12,020 +0.01(+1.86%)
Jun 04, 2024 0.2642 0.2833 0.2620 0.2740 9,836 +0.00(+0.66%)
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.