Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pure Energy Minerals Ltd (TSV: PE )

0.3550 -0.0100 (-2.74%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 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 (%)
May 21, 2024 0.3650 0 +0.01(+2.82%)
May 17, 2024 0.3550 0 -0.01(-1.39%)
May 16, 2024 0.3500 0.3600 0.3300 0.3600 32,400 +0.01(+2.86%)
May 15, 2024 0.3750 0.3750 0.3500 0.3500 13,500 +0.01(+4.48%)
May 14, 2024 0.3350 0.3350 0.3350 0.3350 1,000 +0.01(+1.52%)
May 10, 2024 0.3300 100 +0.00(+0.00%)
May 08, 2024 0.3300 0 +0.00(+0.00%)
May 07, 2024 0.3300 0.3300 0.3300 0.3300 500 -0.02(-5.71%)
May 06, 2024 0.3600 0.3600 0.3200 0.3500 37,015 -0.01(-1.41%)
May 03, 2024 0.3500 0.3550 0.3500 0.3550 10,500 -0.02(-4.05%)
May 01, 2024 0.3700 400 +0.07(+21.31%)
Apr 30, 2024 0.3600 0.3600 0.3050 0.3050 54,282 -0.05(-14.08%)
Apr 29, 2024 0.3550 0.3550 0.3550 0.3550 4,036 +0.01(+1.43%)
Apr 26, 2024 0.3500 0.3500 0.3500 0.3500 4,500 -0.02(-4.11%)
Apr 25, 2024 0.4000 0.4000 0.3650 0.3650 10,754 -0.04(-8.75%)
Apr 24, 2024 0.3950 0.4000 0.3500 0.4000 15,000 +0.02(+5.26%)
Apr 23, 2024 0.3800 0.3800 0.3800 0.3800 2,840 +0.02(+5.56%)
Apr 22, 2024 0.3750 0.3750 0.3400 0.3600 15,037 -0.03(-6.49%)
Apr 19, 2024 0.3500 0.3850 0.3500 0.3850 3,000 +0.04(+10.00%)
Apr 18, 2024 0.3650 0.3650 0.3500 0.3500 21,370 -0.01(-2.78%)
Apr 17, 2024 0.3950 0.3950 0.3600 0.3600 8,000 -0.01(-2.70%)
Apr 15, 2024 0.3700 0 +0.00(+0.00%)
Apr 12, 2024 0.3950 0.3950 0.3650 0.3700 26,625 -0.04(-8.64%)
Apr 11, 2024 0.4050 0.4050 0.4050 0.4050 8,525 +0.00(+0.00%)
Apr 10, 2024 0.4050 0.4050 0.4050 0.4050 1,000 +0.02(+3.85%)
Apr 08, 2024 0.3900 0 +0.01(+1.30%)
Apr 04, 2024 0.3850 0 -0.01(-1.28%)
Apr 02, 2024 0.3900 0 -0.04(-9.30%)
Apr 01, 2024 0.4350 0.4350 0.3900 0.4300 7,100 +0.04(+10.26%)
Mar 28, 2024 0.3900 0 -0.02(-4.88%)
Mar 27, 2024 0.4300 0.4400 0.4100 0.4100 14,000 -0.02(-3.53%)
Mar 26, 2024 0.3900 0.4250 0.3900 0.4250 12,333 +0.03(+8.97%)
Mar 25, 2024 0.3800 0.4300 0.3800 0.3900 33,301 +0.02(+5.41%)
Mar 21, 2024 0.3700 466 -0.01(-2.63%)
Mar 20, 2024 0.3800 0.3800 0.3800 0.3800 1,000 -0.01(-2.56%)
Mar 19, 2024 0.3900 0.3900 0.3900 0.3900 5,917 -0.01(-2.50%)
Mar 18, 2024 0.4000 0.4000 0.4000 0.4000 2,833 +0.01(+2.56%)
Mar 15, 2024 0.3900 0.3900 0.3900 0.3900 7,500 -0.04(-9.30%)
Mar 14, 2024 0.4300 0.4300 0.4300 0.4300 500 +0.03(+7.50%)
Mar 13, 2024 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Mar 11, 2024 0.4000 0 +0.01(+2.56%)
Mar 08, 2024 0.3950 0.3950 0.3900 0.3900 2,500 +0.00(+0.00%)
Mar 06, 2024 0.3900 0 -0.02(-4.88%)
Mar 05, 2024 0.3950 0.4100 0.3950 0.4100 1,000 +0.01(+2.50%)
Mar 04, 2024 0.3750 0.4000 0.3750 0.4000 4,500 +0.00(+0.00%)
Mar 01, 2024 0.3950 0.4000 0.3950 0.4000 4,500 +0.01(+1.27%)
Feb 29, 2024 0.3950 0.3950 0.3950 0.3950 3,298 +0.04(+9.72%)
Feb 28, 2024 0.3600 0.3600 0.3600 0.3600 600 +0.00(+0.00%)
Feb 26, 2024 0.3600 0 -0.04(-10.00%)
Feb 23, 2024 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Feb 22, 2024 0.4050 0.4350 0.4000 0.4000 11,863 -0.04(-9.09%)
Feb 21, 2024 0.4350 0.4400 0.4350 0.4400 4,000 +0.01(+1.15%)
Feb 20, 2024 0.4000 0.4350 0.4000 0.4350 7,666 +0.03(+7.41%)
Feb 16, 2024 0.4050 0 +0.01(+1.25%)
Feb 15, 2024 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Feb 14, 2024 0.4050 0.4050 0.4000 0.4000 1,000 +0.00(+0.00%)
Feb 13, 2024 0.4050 0.4050 0.4000 0.4000 7,500 -0.03(-8.05%)
Feb 12, 2024 0.4450 0.4450 0.4350 0.4350 4,500 +0.03(+8.75%)
Feb 07, 2024 0.4000 0 -0.02(-4.76%)
Feb 05, 2024 0.4200 0 +0.00(+0.00%)
Feb 02, 2024 0.4000 0.4500 0.4000 0.4200 8,218 +0.02(+5.00%)
Feb 01, 2024 0.4650 0.4650 0.3550 0.4000 31,012 +0.00(+0.00%)
Jan 31, 2024 0.4050 0.4050 0.4000 0.4000 12,000 -0.01(-3.61%)
Jan 30, 2024 0.4150 0.4150 0.4150 0.4150 642 +0.01(+1.22%)
Jan 29, 2024 0.4750 0.4750 0.4100 0.4100 13,501 -0.02(-4.65%)
Jan 26, 2024 0.4250 0.4750 0.4250 0.4300 23,110 -0.01(-1.15%)
Jan 25, 2024 0.4100 0.4350 0.3950 0.4350 5,000 -0.02(-3.33%)
Jan 24, 2024 0.4500 0.4500 0.4500 0.4500 1,000 +0.02(+3.45%)
Jan 23, 2024 0.4200 0.4350 0.4000 0.4350 9,000 -0.04(-9.37%)
Jan 19, 2024 0.4800 0 +0.07(+15.66%)
Jan 18, 2024 0.4150 0.4300 0.4150 0.4150 8,666 -0.03(-5.68%)
Jan 17, 2024 0.4400 0.4400 0.4400 0.4400 1,002 +0.01(+2.33%)
Jan 16, 2024 0.4400 0.4400 0.4300 0.4300 10,116 -0.04(-9.47%)
Jan 15, 2024 0.4750 0.4750 0.4750 0.4750 2,700 +0.02(+5.56%)
Jan 12, 2024 0.4600 0.4600 0.4500 0.4500 2,124 +0.01(+1.12%)
Jan 11, 2024 0.4500 0.4500 0.4450 0.4450 8,500 -0.01(-1.11%)
Jan 10, 2024 0.4500 0.4500 0.4500 0.4500 1,500 -0.03(-7.22%)
Jan 09, 2024 0.4850 0.4850 0.4850 0.4850 500 +0.03(+7.78%)
Jan 08, 2024 0.4550 0.4550 0.4500 0.4500 11,000 -0.03(-6.25%)
Jan 04, 2024 0.4800 0 -0.01(-2.04%)
Jan 03, 2024 0.4900 0.4900 0.4900 0.4900 1,000 +0.04(+8.89%)
Jan 02, 2024 0.4550 0.4550 0.4500 0.4500 15,650 -0.01(-1.10%)
Dec 29, 2023 0.4550 0 -0.01(-1.09%)
Dec 28, 2023 0.4650 0.4650 0.4600 0.4600 2,000 +0.01(+2.22%)
Dec 27, 2023 0.4700 0.4850 0.4500 0.4500 28,460 -0.03(-6.25%)
Dec 21, 2023 0.4800 0 +0.02(+5.49%)
Dec 20, 2023 0.4700 0.4700 0.4550 0.4550 9,570 +0.00(+0.00%)
Dec 19, 2023 0.4750 0.4750 0.4550 0.4550 7,538 -0.04(-9.00%)
Dec 18, 2023 0.4700 0.5000 0.4700 0.5000 1,477 -0.01(-1.96%)
Dec 15, 2023 0.4600 0.5100 0.4600 0.5100 9,535 +0.04(+8.51%)
Dec 14, 2023 0.4700 0.4750 0.4700 0.4700 5,791 -0.02(-4.08%)
Dec 13, 2023 0.4900 0.4900 0.4900 0.4900 8,385 -0.01(-2.00%)
Dec 12, 2023 0.5100 0.5100 0.5000 0.5000 11,490 -0.01(-1.96%)
Dec 11, 2023 0.4950 0.5100 0.4950 0.5100 2,500 -0.01(-1.92%)
Dec 08, 2023 0.4700 0.5200 0.4700 0.5200 7,500 +0.00(+0.00%)
Dec 07, 2023 0.5000 0.5200 0.5000 0.5200 7,000 +0.05(+10.64%)
Dec 06, 2023 0.4700 0.4700 0.4700 0.4700 1,000 -0.01(-2.08%)
Dec 05, 2023 0.4850 0.4850 0.4800 0.4800 2,505 +0.00(+0.00%)
Dec 04, 2023 0.4800 0.4800 0.4800 0.4800 950 +0.00(+0.00%)
Dec 01, 2023 0.5300 0.5300 0.4800 0.4800 11,500 +0.01(+2.13%)
Nov 30, 2023 0.5000 0.5000 0.4700 0.4700 12,166 -0.07(-12.96%)
Nov 29, 2023 0.5600 0.5600 0.5400 0.5400 3,300 +0.00(+0.00%)
Nov 28, 2023 0.5000 0.5400 0.4600 0.5400 15,528 +0.04(+8.00%)
Nov 27, 2023 0.5000 0.5000 0.5000 0.5000 1,409 +0.00(+0.00%)
Nov 22, 2023 0.5000 0 +0.00(+0.00%)
Nov 21, 2023 0.5000 0.5000 0.5000 0.5000 4,500 +0.00(+0.00%)
Nov 20, 2023 0.4800 0.5700 0.4800 0.5000 13,049 +0.05(+11.11%)
Nov 17, 2023 0.4100 0.4550 0.4100 0.4500 22,448 -0.02(-3.23%)
Nov 16, 2023 0.5200 0.5200 0.4150 0.4650 30,500 -0.01(-2.11%)
Nov 15, 2023 0.4800 0.4800 0.4750 0.4750 9,273 -0.03(-5.00%)
Nov 14, 2023 0.5600 0.5600 0.5000 0.5000 7,766 -0.03(-5.66%)
Nov 13, 2023 0.5600 0.5600 0.5300 0.5300 17,603 -0.05(-8.62%)
Nov 10, 2023 0.6500 0.6500 0.5800 0.5800 10,460 -0.02(-3.33%)
Nov 09, 2023 0.6100 0.6600 0.6000 0.6000 6,900 +0.02(+3.45%)
Nov 08, 2023 0.5800 0.5800 0.5800 0.5800 2,636 +0.00(+0.00%)
Nov 06, 2023 0.5800 166 +0.02(+3.57%)
Nov 03, 2023 0.6300 0.6300 0.5600 0.5600 13,878 +0.01(+1.82%)
Nov 02, 2023 0.5800 0.5800 0.5500 0.5500 11,000 +0.00(+0.00%)
Nov 01, 2023 0.7500 0.7500 0.4900 0.5500 44,745 -0.21(-27.63%)
Oct 30, 2023 0.7600 0 -0.02(-2.56%)
Oct 27, 2023 0.7900 0.7900 0.7800 0.7800 6,150 -0.01(-1.27%)
Oct 26, 2023 0.7900 0.7900 0.7900 0.7900 1,333 +0.00(+0.00%)
Oct 25, 2023 0.7900 0.7900 0.7900 0.7900 2,500 -0.01(-1.25%)
Oct 24, 2023 0.8100 0.8100 0.8000 0.8000 12,500 -0.01(-1.23%)
Oct 23, 2023 0.8100 0.8100 0.8100 0.8100 4,682 +0.01(+1.25%)
Oct 20, 2023 0.8100 0.8100 0.8000 0.8000 5,500 -0.01(-1.23%)
Oct 19, 2023 0.8400 0.8400 0.8100 0.8100 6,717 -0.06(-6.90%)
Oct 17, 2023 0.8700 0 -0.04(-4.40%)
Oct 16, 2023 0.8600 0.9100 0.8600 0.9100 5,440 +0.06(+7.06%)
Oct 13, 2023 0.8600 0.8600 0.8500 0.8500 4,000 -0.01(-1.16%)
Oct 12, 2023 0.8600 0.8600 0.8600 0.8600 1,505 -0.09(-9.47%)
Oct 06, 2023 0.9500 32 -0.02(-2.06%)
Oct 05, 2023 0.9600 0.9700 0.9600 0.9700 11,200 +0.14(+16.87%)
Oct 04, 2023 0.8300 0.8300 0.8300 0.8300 3,158 -0.10(-10.75%)
Oct 02, 2023 0.9300 100 +0.00(+0.00%)
Sep 29, 2023 0.9000 0.9300 0.8900 0.9300 12,083 +0.02(+2.20%)
Sep 28, 2023 0.8900 0.9100 0.8900 0.9100 3,005 +0.08(+9.64%)
Sep 27, 2023 0.8500 0.8500 0.8300 0.8300 6,232 -0.03(-3.49%)
Sep 26, 2023 0.8600 0.8600 0.8600 0.8600 5,203 -0.08(-8.51%)
Sep 21, 2023 0.9400 78 -0.01(-1.05%)
Sep 20, 2023 0.9700 0.9700 0.9400 0.9500 9,478 -0.05(-5.00%)
Sep 19, 2023 1.000 1.000 1.000 1.000 900 +0.00(+0.00%)
Sep 18, 2023 1.000 1.000 1.000 1.000 767 -0.05(-4.76%)
Sep 15, 2023 1.060 1.060 1.030 1.050 775 +0.00(+0.00%)
Sep 14, 2023 0.9900 1.070 0.9900 1.050 5,969 +0.02(+1.94%)
Sep 13, 2023 1.040 1.040 1.030 1.030 400 -0.03(-2.83%)
Sep 12, 2023 1.000 1.060 1.000 1.060 12,632 +0.00(+0.00%)
Sep 11, 2023 1.060 1.060 1.060 1.060 400 -0.02(-1.85%)
Sep 08, 2023 1.130 1.130 1.010 1.080 1,285 +0.03(+2.86%)
Sep 07, 2023 1.030 1.170 1.030 1.050 16,705 +0.05(+5.00%)
Sep 05, 2023 0.9100 1.000 166 -0.08(-7.41%)
Sep 01, 2023 1.080 0 -0.02(-1.82%)
Aug 31, 2023 1.080 1.100 0.9800 1.100 4,727 +0.02(+1.85%)
Aug 30, 2023 1.060 1.080 1.060 1.080 1,130 -0.01(-0.92%)
Aug 29, 2023 1.070 1.090 1.070 1.090 1,500 +0.04(+3.81%)
Aug 28, 2023 0.9500 1.090 1.050 1.050 11,117 -0.01(-0.94%)
Aug 25, 2023 1.050 1.060 1.040 1.060 9,478 +0.01(+0.95%)
Aug 24, 2023 0.9600 1.080 1.040 1.050 2,140 +0.00(+0.00%)
Aug 23, 2023 1.080 1.080 1.030 1.050 6,336 -0.05(-4.55%)
Aug 22, 2023 1.300 1.300 1.100 1.100 44,896 -0.20(-15.38%)
Aug 21, 2023 1.190 1.340 1.150 1.300 32,306 +0.19(+17.12%)
Aug 18, 2023 0.9900 1.110 0.9900 1.110 17,786 +0.14(+14.43%)
Aug 17, 2023 0.9400 0.9800 0.9400 0.9700 24,293 +0.07(+7.78%)
Aug 16, 2023 0.9000 0.9000 0.9000 0.9000 3,645 +0.02(+2.27%)
Aug 15, 2023 0.8500 0.8800 0.8500 0.8800 7,881 +0.07(+8.64%)
Aug 14, 2023 0.8200 0.8200 0.8000 0.8100 12,647 -0.07(-7.95%)
Aug 11, 2023 0.8800 0.8800 0.8800 0.8800 4,780 +0.00(+0.00%)
Aug 10, 2023 0.8600 0.8800 0.8600 0.8800 7,503 +0.08(+10.00%)
Aug 08, 2023 0.8000 0 +0.00(+0.00%)
Aug 04, 2023 0.8000 0 -0.02(-2.44%)
Aug 03, 2023 0.8000 0.8200 0.8000 0.8200 3,000 +0.03(+3.80%)
Aug 02, 2023 0.8400 0.8400 0.7900 0.7900 14,630 -0.06(-7.06%)
Aug 01, 2023 0.8600 0.8600 0.8500 0.8500 9,730 -0.02(-2.30%)
Jul 31, 2023 0.9000 0.9000 0.8700 0.8700 3,982 -0.02(-2.25%)
Jul 28, 2023 0.8800 0.8900 0.8800 0.8900 3,238 +0.00(+0.00%)
Jul 27, 2023 0.8900 0.9000 0.8900 0.8900 4,000 +0.04(+4.71%)
Jul 25, 2023 0.8500 274 -0.05(-5.56%)
Jul 24, 2023 0.9400 0.9400 0.8700 0.9000 5,502 +0.03(+3.45%)
Jul 21, 2023 0.8700 0.8800 0.8500 0.8700 16,199 -0.01(-1.14%)
Jul 20, 2023 0.9100 0.9300 0.8800 0.8800 54,943 -0.10(-10.20%)
Jul 19, 2023 1.050 1.050 0.9800 0.9800 16,963 -0.12(-10.91%)
Jul 18, 2023 1.120 1.120 1.100 1.100 9,980 -0.03(-2.65%)
Jul 17, 2023 1.200 1.200 1.120 1.130 11,998 -0.08(-6.61%)
Jul 14, 2023 1.200 1.230 1.200 1.210 10,436 +0.01(+0.83%)
Jul 13, 2023 1.260 1.260 1.200 1.200 4,208 -0.09(-6.98%)
Jul 12, 2023 1.240 1.320 1.240 1.290 43,668 -0.01(-0.77%)
Jul 11, 2023 1.300 1.300 1.230 1.300 7,363 +0.02(+1.56%)
Jul 10, 2023 1.150 1.320 1.150 1.280 23,919 -0.07(-5.19%)
Jul 07, 2023 1.370 1.370 1.350 1.350 3,785 -0.02(-1.46%)
Jul 06, 2023 1.460 1.460 1.320 1.370 1,005 +0.08(+6.20%)
Jul 05, 2023 1.330 1.400 1.290 1.290 35,492 -0.21(-14.00%)
Jul 04, 2023 1.540 1.540 1.500 1.500 11,059 -0.04(-2.60%)
Jun 30, 2023 1.540 0 +0.11(+7.69%)
Jun 29, 2023 1.480 1.500 1.400 1.430 35,407 +0.05(+3.62%)
Jun 28, 2023 1.070 1.380 1.070 1.380 22,913 +0.23(+20.00%)
Jun 27, 2023 1.380 1.380 1.140 1.150 53,303 -0.25(-17.86%)
Jun 26, 2023 1.350 1.500 1.350 1.400 16,161 -0.12(-7.89%)
Jun 23, 2023 1.650 1.670 1.520 1.520 28,570 -0.10(-6.17%)
Jun 22, 2023 1.620 1.650 1.590 1.620 66,580 +0.01(+0.62%)
Jun 21, 2023 1.350 1.670 1.350 1.610 113,051 +0.26(+19.26%)
Jun 20, 2023 1.240 1.370 1.240 1.350 85,315 +0.19(+16.38%)
Jun 19, 2023 1.240 1.240 1.160 1.160 1,862 -0.08(-6.45%)
Jun 16, 2023 1.210 1.260 1.200 1.240 27,594 +0.09(+7.83%)
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.