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

Pure Energy Minerals Ltd (TSV: PE )

0.3700 +0.0050 (+1.37%)
Streaming Delayed Price Updated: 12:03 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 31, 2018 0.2550 0.2700 0.2500 0.2700 17,300 +0.02(+5.88%)
May 30, 2018 0.2550 0.2550 0.2500 0.2550 26,698 +0.00(+0.00%)
May 29, 2018 0.2600 0.2600 0.2550 0.2550 102,646 -0.01(-1.92%)
May 28, 2018 0.2600 0.2600 0.2600 0.2600 8,380 +0.01(+1.96%)
May 25, 2018 0.2650 0.2650 0.2550 0.2550 17,335 -0.01(-3.77%)
May 24, 2018 0.2650 0.2700 0.2550 0.2650 34,400 +0.01(+1.92%)
May 23, 2018 0.2700 0.2750 0.2550 0.2600 52,716 +0.00(+0.00%)
May 22, 2018 0.2700 0.2850 0.2600 0.2600 85,967 -0.01(-3.70%)
May 18, 2018 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 17, 2018 0.2500 0.2700 0.2500 0.2700 17,500 +0.01(+3.85%)
May 16, 2018 0.2600 0.2650 0.2600 0.2600 33,525 +0.00(+0.00%)
May 15, 2018 0.2450 0.2600 0.2450 0.2600 161,050 +0.01(+4.00%)
May 14, 2018 0.2500 0.2550 0.2500 0.2500 15,000 +0.00(+0.00%)
May 11, 2018 0.2500 0.2550 0.2500 0.2500 52,896 +0.00(+0.00%)
May 10, 2018 0.2400 0.2600 0.2400 0.2500 147,720 +0.01(+2.04%)
May 09, 2018 0.2400 0.2450 0.2400 0.2450 58,250 +0.00(+0.00%)
May 08, 2018 0.2450 0.2450 0.2400 0.2450 149,192 +0.01(+2.08%)
May 07, 2018 0.2400 0.2500 0.2350 0.2400 81,150 +0.00(+0.00%)
May 04, 2018 0.2400 0.2500 0.2350 0.2400 319,373 +0.00(+0.00%)
May 03, 2018 0.2450 0.2700 0.2400 0.2400 108,745 -0.01(-4.00%)
May 02, 2018 0.2500 0.2700 0.2450 0.2500 114,353 +0.00(+0.00%)
May 01, 2018 0.2550 0.2550 0.2400 0.2500 122,926 -0.01(-3.85%)
Apr 30, 2018 0.2600 0.2600 0.2600 0.2600 69,400 +0.00(+0.00%)
Apr 27, 2018 0.2650 0.2650 0.2550 0.2600 23,500 +0.00(+0.00%)
Apr 26, 2018 0.2500 0.2600 0.2350 0.2600 272,029 +0.01(+4.00%)
Apr 25, 2018 0.2500 0.2550 0.2450 0.2500 181,918 -0.01(-1.96%)
Apr 24, 2018 0.2600 0.2600 0.2550 0.2550 22,500 +0.00(+0.00%)
Apr 23, 2018 0.2700 0.2700 0.2550 0.2550 219,787 -0.02(-7.27%)
Apr 20, 2018 0.2650 0.2750 0.2600 0.2750 86,005 +0.01(+1.85%)
Apr 19, 2018 0.2700 0.2750 0.2650 0.2700 90,809 +0.00(+0.00%)
Apr 18, 2018 0.2700 0.2750 0.2700 0.2700 75,100 +0.00(+0.00%)
Apr 17, 2018 0.2750 0.2800 0.2700 0.2700 128,972 +0.00(+0.00%)
Apr 16, 2018 0.2850 0.2850 0.2700 0.2700 105,429 -0.03(-11.48%)
Apr 13, 2018 0.2750 0.3100 0.2750 0.3050 164,515 +0.02(+8.93%)
Apr 12, 2018 0.2650 0.2800 0.2650 0.2800 83,506 +0.01(+1.82%)
Apr 11, 2018 0.2700 0.2750 0.2650 0.2750 29,300 +0.01(+1.85%)
Apr 10, 2018 0.2650 0.2700 0.2550 0.2700 77,436 +0.01(+1.89%)
Apr 09, 2018 0.2600 0.2700 0.2600 0.2650 100,200 +0.00(+0.00%)
Apr 06, 2018 0.2650 0.2650 0.2550 0.2650 245,000 +0.01(+3.92%)
Apr 05, 2018 0.2650 0.2750 0.2500 0.2550 475,709 -0.02(-5.56%)
Apr 04, 2018 0.3000 0.3000 0.2650 0.2700 253,816 -0.03(-11.48%)
Apr 03, 2018 0.3000 0.3050 0.2900 0.3050 196,375 +0.00(+0.00%)
Apr 02, 2018 0.3000 0.3050 0.2850 0.3050 60,060 +0.01(+3.39%)
Mar 29, 2018 0.2950 0.2950 0.2950 0 +0.01(+3.51%)
Mar 28, 2018 0.3050 0.3050 0.2800 0.2850 82,269 -0.02(-5.00%)
Mar 27, 2018 0.2900 0.3050 0.2900 0.3000 91,650 +0.01(+3.45%)
Mar 26, 2018 0.3200 0.3200 0.2900 0.2900 200,320 -0.02(-4.92%)
Mar 23, 2018 0.3200 0.3300 0.3050 0.3050 82,311 -0.02(-6.15%)
Mar 22, 2018 0.3250 0.3300 0.3150 0.3250 53,914 +0.01(+1.56%)
Mar 21, 2018 0.3100 0.3250 0.3100 0.3200 35,233 +0.00(+0.00%)
Mar 20, 2018 0.3150 0.3300 0.3150 0.3200 147,695 -0.01(-3.03%)
Mar 19, 2018 0.3150 0.3300 0.3100 0.3300 94,100 +0.03(+8.20%)
Mar 16, 2018 0.3000 0.3150 0.3000 0.3050 176,692 +0.01(+1.67%)
Mar 15, 2018 0.3200 0.3200 0.3000 0.3000 86,866 -0.02(-6.25%)
Mar 14, 2018 0.3350 0.3400 0.3100 0.3200 105,230 -0.01(-3.03%)
Mar 13, 2018 0.3300 0.3500 0.3300 0.3300 238,885 +0.00(+0.00%)
Mar 12, 2018 0.2900 0.3400 0.2800 0.3300 350,231 +0.05(+20.00%)
Mar 09, 2018 0.2800 0.2850 0.2750 0.2750 310,639 -0.01(-5.17%)
Mar 08, 2018 0.2900 0.2900 0.2850 0.2900 253,331 -0.02(-4.92%)
Mar 07, 2018 0.3100 0.3100 0.2950 0.3050 120,234 +0.00(+0.00%)
Mar 06, 2018 0.3200 0.3200 0.3050 0.3050 198,789 -0.02(-4.69%)
Mar 05, 2018 0.3200 0.3300 0.3150 0.3200 63,552 -0.01(-3.03%)
Mar 02, 2018 0.3350 0.3400 0.3150 0.3300 257,236 -0.01(-1.49%)
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.