Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

0.3120 +0.0450 (+16.85%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 31, 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 (%)
Jan 31, 2017 0.5000 0.5100 0.4896 0.4950 277,387 -0.00(-0.98%)
Jan 30, 2017 0.4817 0.4999 0.4800 0.4999 199,368 -0.00(-0.02%)
Jan 27, 2017 0.4800 0.5000 0.4777 0.5000 101,744 +0.00(+0.00%)
Jan 26, 2017 0.5159 0.5159 0.4789 0.5000 154,542 -0.00(-0.40%)
Jan 25, 2017 0.5126 0.5200 0.4820 0.5020 185,762 -0.01(-1.74%)
Jan 24, 2017 0.5189 0.5200 0.4950 0.5109 155,152 +0.00(+0.06%)
Jan 23, 2017 0.5070 0.5189 0.4878 0.5106 159,991 -0.01(-1.43%)
Jan 20, 2017 0.4825 0.5200 0.4825 0.5180 196,635 +0.04(+7.29%)
Jan 19, 2017 0.4700 0.5109 0.4647 0.4828 610,319 -0.01(-1.47%)
Jan 18, 2017 0.4908 0.4957 0.4661 0.4900 83,030 -0.01(-1.09%)
Jan 17, 2017 0.4851 0.5000 0.4700 0.4954 288,418 +0.00(+0.08%)
Jan 13, 2017 0.4950 0.4950 0.4950 0 -0.02(-2.94%)
Jan 12, 2017 0.5200 0.5200 0.4900 0.5100 126,772 +0.02(+4.08%)
Jan 11, 2017 0.4857 0.5150 0.4857 0.4900 58,648 -0.01(-2.00%)
Jan 10, 2017 0.5127 0.5390 0.4951 0.5000 298,398 -0.00(-0.89%)
Jan 09, 2017 0.5095 0.5300 0.4930 0.5045 244,318 -0.01(-1.88%)
Jan 06, 2017 0.4783 0.5191 0.4700 0.5142 344,048 +0.04(+7.59%)
Jan 05, 2017 0.4684 0.4800 0.4556 0.4779 177,951 +0.01(+2.01%)
Jan 04, 2017 0.4408 0.4706 0.4290 0.4685 278,965 +0.04(+9.55%)
Jan 03, 2017 0.4370 0.4530 0.4225 0.4277 225,592 -0.00(-1.00%)
Dec 30, 2016 0.4320 0.4320 0.4320 0 -0.02(-5.45%)
Dec 29, 2016 0.4598 0.4700 0.4410 0.4569 142,457 +0.01(+1.53%)
Dec 28, 2016 0.4700 0.4891 0.4404 0.4500 280,564 -0.02(-5.26%)
Dec 27, 2016 0.4616 0.4970 0.4600 0.4750 178,086 +0.01(+2.55%)
Dec 23, 2016 0.4632 0.4632 0.4632 0 -0.01(-2.73%)
Dec 22, 2016 0.4985 0.5100 0.4710 0.4762 170,348 -0.02(-3.68%)
Dec 21, 2016 0.4970 0.5050 0.4753 0.4944 49,710 +0.01(+1.23%)
Dec 20, 2016 0.4945 0.4957 0.4710 0.4884 260,540 +0.01(+1.96%)
Dec 19, 2016 0.5200 0.5200 0.4700 0.4790 339,773 -0.04(-7.71%)
Dec 16, 2016 0.5140 0.5200 0.4900 0.5190 91,025 +0.01(+1.76%)
Dec 15, 2016 0.5340 0.5340 0.5050 0.5100 152,677 -0.01(-2.28%)
Dec 14, 2016 0.5400 0.5532 0.5176 0.5219 127,343 -0.01(-2.45%)
Dec 13, 2016 0.5392 0.5599 0.5100 0.5350 332,581 -0.00(-0.19%)
Dec 12, 2016 0.5278 0.5390 0.5157 0.5360 138,083 +0.00(+0.34%)
Dec 09, 2016 0.5290 0.5366 0.5000 0.5342 101,246 +0.01(+1.73%)
Dec 08, 2016 0.5272 0.5335 0.5060 0.5251 93,535 +0.02(+4.17%)
Dec 07, 2016 0.5415 0.5500 0.5041 0.5041 158,924 -0.03(-4.89%)
Dec 06, 2016 0.5469 0.5663 0.5247 0.5300 303,883 -0.01(-1.85%)
Dec 05, 2016 0.5521 0.5599 0.5250 0.5400 239,694 +0.02(+2.86%)
Dec 02, 2016 0.5162 0.5300 0.5010 0.5250 210,864 +0.03(+5.27%)
Dec 01, 2016 0.5405 0.5658 0.4973 0.4987 683,779 -0.03(-5.93%)
Nov 30, 2016 0.4943 0.5594 0.4770 0.5302 1,195,494 +0.05(+10.08%)
Nov 29, 2016 0.4180 0.4885 0.4020 0.4816 1,185,474 +0.08(+20.40%)
Nov 28, 2016 0.3980 0.4170 0.3969 0.4000 122,872 -0.00(-0.50%)
Nov 25, 2016 0.3980 0.4092 0.3832 0.4020 57,544 +0.03(+7.03%)
Nov 23, 2016 0.3756 0.3756 0.3756 0 -0.02(-5.89%)
Nov 22, 2016 0.3997 0.4044 0.3750 0.3991 142,976 +0.02(+5.53%)
Nov 21, 2016 0.4063 0.4390 0.3745 0.3782 220,409 -0.02(-5.33%)
Nov 18, 2016 0.3900 0.4049 0.3891 0.3995 208,190 -0.00(-0.13%)
Nov 17, 2016 0.4070 0.4130 0.3890 0.4000 155,359 +0.00(+0.00%)
Nov 16, 2016 0.4046 0.4133 0.3880 0.4000 280,187 +0.00(+0.96%)
Nov 15, 2016 0.4041 0.4229 0.3900 0.3962 119,658 -0.01(-2.17%)
Nov 14, 2016 0.4170 0.4310 0.4000 0.4050 120,631 -0.03(-6.49%)
Nov 11, 2016 0.4365 0.4419 0.4000 0.4331 95,148 -0.01(-3.13%)
Nov 10, 2016 0.4267 0.4471 0.4105 0.4471 76,900 +0.02(+4.89%)
Nov 09, 2016 0.4100 0.4380 0.4000 0.4263 191,224 -0.02(-3.54%)
Nov 08, 2016 0.4500 0.4500 0.4210 0.4419 175,194 +0.00(+0.87%)
Nov 07, 2016 0.4195 0.4465 0.4191 0.4381 235,309 +0.02(+4.31%)
Nov 04, 2016 0.4449 0.4600 0.4200 0.4200 164,760 -0.03(-6.83%)
Nov 03, 2016 0.4459 0.4600 0.4388 0.4508 55,099 +0.01(+2.46%)
Nov 02, 2016 0.4450 0.4612 0.4400 0.4400 97,746 -0.01(-1.37%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.