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 )

0.2651 UNCHANGED
Streaming Delayed Price Updated: 2:24 PM EDT, Jun 7, 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, 2023 0.6950 0.7192 0.6900 0.6900 9,216 +0.01(+1.47%)
May 30, 2023 0.7200 0.7499 0.6800 0.6800 17,442 -0.04(-6.05%)
May 26, 2023 0.7500 0.7500 0.7238 0.7238 11,259 -0.01(-1.84%)
May 25, 2023 0.7350 0.7406 0.7200 0.7374 23,677 -0.00(-0.61%)
May 24, 2023 0.7600 0.7600 0.7121 0.7419 43,267 +0.01(+1.49%)
May 23, 2023 0.7400 0.7474 0.6966 0.7310 34,941 -0.02(-2.53%)
May 22, 2023 0.6985 0.7500 0.6824 0.7500 16,055 +0.01(+1.67%)
May 19, 2023 0.6895 0.7500 0.6390 0.7377 23,735 +0.00(+0.45%)
May 18, 2023 0.6606 0.7344 0.6606 0.7344 15,003 +0.03(+4.91%)
May 17, 2023 0.6500 0.8000 0.6500 0.7000 26,182 -0.04(-4.96%)
May 16, 2023 0.7364 0.7500 0.7226 0.7365 37,849 -0.01(-1.80%)
May 15, 2023 0.7950 0.7950 0.7500 0.7500 47,704 +0.00(+0.19%)
May 12, 2023 0.6997 0.7582 0.6267 0.7486 19,859 +0.08(+11.38%)
May 11, 2023 0.5464 0.7000 0.5200 0.6721 103,850 +0.04(+6.68%)
May 10, 2023 0.8492 0.9500 0.6300 0.6300 422,849 -0.18(-22.05%)
May 09, 2023 0.6000 0.8400 0.5500 0.8082 418,746 +0.25(+44.32%)
May 08, 2023 0.3684 0.5800 0.3556 0.5600 529,828 +0.21(+61.43%)
May 05, 2023 0.3552 0.3570 0.3324 0.3469 9,072 -0.01(-2.83%)
May 04, 2023 0.3700 0.3700 0.3570 0.3570 7,353 -0.01(-3.51%)
May 03, 2023 0.3500 0.3700 0.3500 0.3700 10,667 +0.02(+5.71%)
May 02, 2023 0.3700 0.3710 0.3478 0.3500 33,426 -0.01(-2.78%)
May 01, 2023 0.3200 0.3600 0.3200 0.3600 14,197 +0.02(+7.05%)
Apr 28, 2023 0.3200 0.3498 0.3200 0.3363 4,560 +0.01(+1.79%)
Apr 27, 2023 0.3200 0.3499 0.3200 0.3304 3,916 -0.00(-1.37%)
Apr 26, 2023 0.3600 0.3647 0.3020 0.3350 90,728 -0.03(-9.46%)
Apr 25, 2023 0.3423 0.3786 0.3423 0.3700 2,882 -0.02(-4.32%)
Apr 24, 2023 0.3964 0.4000 0.3681 0.3867 5,483 -0.00(-0.15%)
Apr 21, 2023 0.4045 0.4045 0.3682 0.3873 24,448 +0.02(+4.68%)
Apr 20, 2023 0.4000 0.4000 0.3700 0.3700 14,116 -0.01(-3.65%)
Apr 19, 2023 0.4000 0.4000 0.3840 0.3840 24,000 -0.01(-1.54%)
Apr 18, 2023 0.4000 0.4100 0.3900 0.3900 14,532 -0.02(-4.36%)
Apr 17, 2023 0.3800 0.4078 0.3700 0.4078 15,199 -0.01(-1.26%)
Apr 14, 2023 0.3921 0.4130 0.3921 0.4130 726 -0.01(-1.67%)
Apr 13, 2023 0.3990 0.4200 0.3770 0.4200 8,796 +0.05(+13.51%)
Apr 12, 2023 0.4000 0.4000 0.3700 0.3700 23,092 -0.03(-7.50%)
Apr 11, 2023 0.4000 0.4000 0.3700 0.4000 2,644 -0.02(-4.74%)
Apr 10, 2023 0.3600 0.4199 0.3600 0.4199 6,166 +0.06(+16.64%)
Apr 06, 2023 0.3843 0.3843 0.3600 0.3600 4,776 -0.01(-3.74%)
Apr 05, 2023 0.3880 0.3984 0.3740 0.3740 4,900 -0.03(-6.85%)
Apr 04, 2023 0.4050 0.4050 0.3722 0.4015 36,801 -0.02(-5.75%)
Apr 03, 2023 0.4800 0.4800 0.4050 0.4260 3,323 -0.00(-0.93%)
Mar 31, 2023 0.4056 0.4593 0.4050 0.4300 10,040 +0.02(+6.02%)
Mar 30, 2023 0.5020 0.5020 0.4050 0.4056 74,350 -0.09(-18.88%)
Mar 29, 2023 0.5260 0.5565 0.5000 0.5000 105,520 +0.04(+8.44%)
Mar 28, 2023 0.2633 0.5441 0.2633 0.4611 285,722 +0.20(+75.86%)
Mar 27, 2023 0.2622 0.2622 0.2622 0.2622 284 -0.01(-3.18%)
Mar 24, 2023 0.2716 0.2716 0.2708 0.2708 2,416 +0.00(+0.63%)
Mar 23, 2023 0.2669 0.2760 0.2668 0.2691 6,930 +0.01(+4.79%)
Mar 22, 2023 0.2653 0.2653 0.2568 0.2568 10,185 -0.01(-4.89%)
Mar 21, 2023 0.2730 0.2760 0.2700 0.2700 20,245 +0.01(+3.25%)
Mar 20, 2023 0.2700 0.2717 0.2550 0.2615 53,841 -0.01(-4.07%)
Mar 17, 2023 0.2796 0.2796 0.2726 0.2726 10,549 -0.02(-6.87%)
Mar 16, 2023 0.2691 0.2927 0.2691 0.2927 28,028 +0.02(+7.22%)
Mar 15, 2023 0.2744 0.2861 0.2580 0.2730 22,787 -0.02(-8.39%)
Mar 14, 2023 0.3000 0.3101 0.2980 0.2980 2,723 -0.01(-2.93%)
Mar 13, 2023 0.3025 0.3070 0.2770 0.3070 7,384 +0.01(+2.33%)
Mar 10, 2023 0.3288 0.3288 0.3000 0.3000 332 -0.02(-6.54%)
Mar 09, 2023 0.3200 0.3360 0.3200 0.3210 11,274 -0.01(-3.17%)
Mar 08, 2023 0.3301 0.3420 0.3200 0.3315 8,624 -0.01(-2.96%)
Mar 07, 2023 0.3510 0.3510 0.3406 0.3416 22,634 +0.01(+1.94%)
Mar 06, 2023 0.3533 0.3560 0.3351 0.3351 17,601 -0.01(-2.39%)
Mar 03, 2023 0.3490 0.3560 0.3419 0.3433 6,194 -0.01(-2.25%)
Mar 02, 2023 0.3613 0.3649 0.3409 0.3512 26,149 -0.01(-3.68%)
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.