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

Pure Energy Minerals Ltd (OP: PEMIF )

0.2205 +0.0141 (+6.83%)
Streaming Delayed Price Updated: 12:11 PM EST, Nov 22, 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 (%)
Nov 21, 2024 0.2215 0.2310 0.2064 0.2064 16,289 -0.00(-1.43%)
Nov 20, 2024 0.2202 0.2202 0.2094 0.2094 1,650 -0.02(-8.20%)
Nov 19, 2024 0.2230 0.2281 0.2025 0.2281 42,212 +0.01(+4.87%)
Nov 18, 2024 0.2270 0.2280 0.2162 0.2175 12,231 -0.01(-4.19%)
Nov 15, 2024 0.2177 0.2270 0.2054 0.2270 15,250 +0.01(+3.46%)
Nov 14, 2024 0.2025 0.2333 0.2025 0.2194 20,290 -0.01(-3.90%)
Nov 13, 2024 0.2025 0.2370 0.2025 0.2283 16,459 +0.00(+0.88%)
Nov 12, 2024 0.2218 0.2263 0.2125 0.2263 29,291 +0.02(+12.03%)
Nov 11, 2024 0.2020 0.2500 0.2020 0.2020 157,682 -0.03(-12.17%)
Nov 08, 2024 0.2310 0.2500 0.2300 0.2300 2,702 -0.01(-2.83%)
Nov 07, 2024 0.2347 0.2384 0.2287 0.2367 7,030 +0.00(+0.72%)
Nov 06, 2024 0.2373 0.2600 0.2308 0.2350 18,822 -0.00(-1.47%)
Nov 05, 2024 0.2171 0.2386 0.2171 0.2385 8,375 +0.00(+0.00%)
Nov 04, 2024 0.2343 0.2450 0.2343 0.2385 7,960 +0.02(+9.86%)
Nov 01, 2024 0.2191 0.2500 0.2171 0.2171 30,310 -0.02(-9.01%)
Oct 31, 2024 0.2600 0.2600 0.2351 0.2386 6,104 +0.00(+1.19%)
Oct 30, 2024 0.2366 0.2410 0.2200 0.2358 12,539 +0.01(+2.52%)
Oct 29, 2024 0.2390 0.2390 0.2300 0.2300 6,219 +0.01(+4.55%)
Oct 28, 2024 0.2383 0.2460 0.2165 0.2200 12,171 -0.01(-3.89%)
Oct 25, 2024 0.2289 0.2289 0.2134 0.2289 116,448 +0.01(+5.34%)
Oct 24, 2024 0.2165 0.2197 0.2165 0.2173 13,885 +0.00(+0.32%)
Oct 23, 2024 0.2188 0.2194 0.2147 0.2166 11,406 -0.00(-1.01%)
Oct 22, 2024 0.2210 0.2210 0.2165 0.2188 5,217 -0.00(-0.32%)
Oct 21, 2024 0.2195 0.2220 0.2165 0.2195 21,151 -0.00(-0.59%)
Oct 18, 2024 0.2208 0.2249 0.2191 0.2208 30,398 +0.00(+0.00%)
Oct 17, 2024 0.2160 0.2219 0.2160 0.2208 8,206 +0.00(+2.22%)
Oct 16, 2024 0.2160 0.2219 0.2160 0.2160 11,673 +0.00(+0.00%)
Oct 15, 2024 0.2142 0.2216 0.2115 0.2160 26,849 -0.02(-8.36%)
Oct 14, 2024 0.2200 0.2357 0.1920 0.2357 22,900 +0.02(+10.71%)
Oct 11, 2024 0.2144 0.2150 0.2100 0.2129 15,019 +0.00(+1.38%)
Oct 10, 2024 0.2200 0.2200 0.2060 0.2100 15,201 -0.01(-2.87%)
Oct 09, 2024 0.2194 0.2273 0.2082 0.2162 23,356 -0.01(-2.57%)
Oct 08, 2024 0.2247 0.2262 0.2210 0.2219 24,815 -0.00(-1.29%)
Oct 07, 2024 0.2200 0.2272 0.2198 0.2248 43,732 +0.01(+4.17%)
Oct 04, 2024 0.2091 0.2188 0.2091 0.2158 10,500 +0.00(+0.37%)
Oct 03, 2024 0.2150 0.2150 0.2150 0.2150 7,789 -0.00(-1.51%)
Oct 02, 2024 0.2260 0.2260 0.2131 0.2183 14,220 +0.00(+0.83%)
Oct 01, 2024 0.2150 0.2165 0.2150 0.2165 12,734 -0.00(-1.10%)
Sep 30, 2024 0.1948 0.2222 0.1885 0.2189 31,503 +0.00(+1.81%)
Sep 27, 2024 0.2189 0.2260 0.2110 0.2150 16,037 -0.00(-1.06%)
Sep 26, 2024 0.2010 0.2202 0.2010 0.2173 11,042 +0.01(+3.48%)
Sep 25, 2024 0.2260 0.2260 0.2100 0.2100 73,311 -0.00(-2.23%)
Sep 24, 2024 0.2020 0.2148 0.2020 0.2148 3,833 +0.00(+0.80%)
Sep 23, 2024 0.2363 0.2363 0.2131 0.2131 4,458 -0.01(-5.16%)
Sep 20, 2024 0.2232 0.2247 0.2232 0.2247 3,584 -0.00(-0.22%)
Sep 19, 2024 0.2300 0.2300 0.2200 0.2252 32,416 -0.00(-0.13%)
Sep 18, 2024 0.2305 0.2320 0.2250 0.2255 32,898 -0.00(-0.44%)
Sep 17, 2024 0.2329 0.2329 0.2200 0.2265 14,016 +0.03(+12.69%)
Sep 16, 2024 0.2200 0.2430 0.2010 0.2010 35,500 -0.03(-13.55%)
Sep 13, 2024 0.2500 0.2500 0.2210 0.2325 57,935 -0.03(-10.58%)
Sep 12, 2024 0.2450 0.2698 0.2204 0.2600 75,916 +0.03(+13.74%)
Sep 11, 2024 0.2014 0.2497 0.2014 0.2286 130,797 +0.04(+21.27%)
Sep 10, 2024 0.2479 0.2479 0.1885 0.1885 34,875 -0.00(-0.05%)
Sep 09, 2024 0.1886 0.1886 0.1886 0.1886 8,700 -0.01(-6.63%)
Sep 06, 2024 0.1885 0.2020 0.1885 0.2020 5,501 -0.00(-1.46%)
Sep 05, 2024 0.2191 0.2191 0.1900 0.2050 16,120 +0.00(+2.50%)
Sep 04, 2024 0.2000 0.2014 0.2000 0.2000 1,392 +0.00(+0.00%)
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.