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 (%)
Jun 29, 2018 0.1470 0.1548 0.1453 0.1548 168,785 +0.01(+6.10%)
Jun 28, 2018 0.1320 0.1530 0.1320 0.1459 437,897 +0.00(+1.25%)
Jun 27, 2018 0.1485 0.1563 0.1410 0.1441 169,283 -0.01(-7.03%)
Jun 26, 2018 0.1500 0.1560 0.1497 0.1550 146,159 -0.00(-1.08%)
Jun 25, 2018 0.1619 0.1693 0.1540 0.1567 291,901 -0.01(-6.17%)
Jun 22, 2018 0.1709 0.1755 0.1558 0.1670 166,005 +0.01(+3.34%)
Jun 21, 2018 0.1600 0.1680 0.1559 0.1616 149,540 -0.00(-1.46%)
Jun 20, 2018 0.1808 0.1808 0.1557 0.1640 524,447 -0.01(-5.20%)
Jun 19, 2018 0.1790 0.1836 0.1641 0.1730 231,035 -0.01(-4.42%)
Jun 18, 2018 0.1920 0.1959 0.1799 0.1810 294,059 -0.01(-7.18%)
Jun 15, 2018 0.2079 0.1901 0.1950 310,698 -0.01(-6.20%)
Jun 14, 2018 0.2134 0.2176 0.2042 0.2079 82,245 -0.01(-4.33%)
Jun 13, 2018 0.2026 0.2198 0.2018 0.2173 58,883 +0.01(+6.00%)
Jun 12, 2018 0.2246 0.2246 0.2048 0.2050 32,121 -0.01(-4.07%)
Jun 11, 2018 0.2102 0.2249 0.2102 0.2137 35,450 +0.00(+1.42%)
Jun 08, 2018 0.2010 0.2150 0.1970 0.2107 116,351 +0.01(+4.83%)
Jun 07, 2018 0.1970 0.2082 0.1915 0.2010 56,003 +0.00(+0.00%)
Jun 06, 2018 0.2020 0.2105 0.2000 0.2010 71,846 -0.01(-3.37%)
Jun 05, 2018 0.2156 0.2210 0.2070 0.2080 141,556 -0.00(-0.95%)
Jun 04, 2018 0.2030 0.2146 0.2000 0.2100 73,768 +0.00(+1.94%)
Jun 01, 2018 0.2180 0.2180 0.2050 0.2060 18,405 +0.01(+2.95%)
May 31, 2018 0.1999 0.2129 0.1970 0.2001 46,079 -0.00(-0.05%)
May 30, 2018 0.2018 0.2029 0.1979 0.2002 68,699 +0.00(+0.10%)
May 29, 2018 0.2000 0.2017 0.1971 0.2000 112,561 +0.00(+0.00%)
May 25, 2018 0.2000 0.2000 0.2000 0 -0.00(-2.42%)
May 24, 2018 0.2100 0.2149 0.1997 0.2049 104,495 -0.01(-3.51%)
May 23, 2018 0.2001 0.2189 0.1998 0.2124 48,768 +0.02(+7.82%)
May 22, 2018 0.2066 0.2195 0.1970 0.1970 96,547 -0.01(-4.42%)
May 21, 2018 0.2001 0.2101 0.2001 0.2061 56,619 -0.01(-6.02%)
May 18, 2018 0.2200 0.2200 0.2100 0.2193 108,283 +0.01(+2.44%)
May 17, 2018 0.2250 0.2250 0.2000 0.2141 84,870 +0.01(+6.67%)
May 16, 2018 0.2021 0.2092 0.1960 0.2007 49,992 -0.00(-1.62%)
May 15, 2018 0.1900 0.2040 0.1900 0.2040 280,039 +0.00(+2.00%)
May 14, 2018 0.2050 0.2086 0.2000 0.2000 46,270 +0.00(+0.00%)
May 11, 2018 0.2029 0.2029 0.2000 0.2000 115,503 +0.00(+0.00%)
May 10, 2018 0.1968 0.2065 0.1851 0.2000 174,756 +0.01(+2.56%)
May 09, 2018 0.1884 0.1960 0.1829 0.1950 85,845 +0.00(+2.09%)
May 08, 2018 0.1800 0.1942 0.1800 0.1910 111,511 +0.01(+3.24%)
May 07, 2018 0.1800 0.2010 0.1800 0.1850 92,417 -0.00(-1.96%)
May 04, 2018 0.1980 0.1980 0.1840 0.1887 218,577 -0.01(-4.50%)
May 03, 2018 0.2013 0.2299 0.1920 0.1976 75,796 -0.00(-1.54%)
May 02, 2018 0.1865 0.2119 0.1865 0.2007 171,332 +0.01(+2.92%)
May 01, 2018 0.2000 0.2100 0.1869 0.1950 142,351 -0.01(-2.50%)
Apr 30, 2018 0.1950 0.2199 0.1950 0.2000 69,600 +0.00(+0.00%)
Apr 27, 2018 0.1936 0.2513 0.1936 0.2000 39,850 -0.00(-1.91%)
Apr 26, 2018 0.1875 0.2039 0.1840 0.2039 242,033 +0.01(+5.32%)
Apr 25, 2018 0.1993 0.2013 0.1919 0.1936 95,970 -0.01(-3.20%)
Apr 24, 2018 0.2046 0.2080 0.2000 0.2000 39,600 -0.01(-3.15%)
Apr 23, 2018 0.2083 0.2145 0.2000 0.2065 265,080 -0.00(-1.20%)
Apr 20, 2018 0.2141 0.2170 0.2080 0.2090 104,905 -0.00(-0.95%)
Apr 19, 2018 0.2232 0.2232 0.2110 0.2110 50,950 -0.01(-4.22%)
Apr 18, 2018 0.2092 0.2276 0.2092 0.2203 29,172 +0.01(+5.41%)
Apr 17, 2018 0.2167 0.2251 0.2090 0.2090 202,212 -0.01(-3.60%)
Apr 16, 2018 0.2226 0.2430 0.2127 0.2168 318,481 -0.02(-8.91%)
Apr 13, 2018 0.2160 0.2390 0.2100 0.2380 132,997 +0.01(+5.92%)
Apr 12, 2018 0.2233 0.2247 0.2080 0.2247 87,221 +0.00(+1.63%)
Apr 11, 2018 0.2161 0.2238 0.2095 0.2211 14,601 +0.00(+2.08%)
Apr 10, 2018 0.2188 0.2188 0.2070 0.2166 48,428 +0.01(+4.94%)
Apr 09, 2018 0.2000 0.2090 0.2000 0.2064 71,633 +0.01(+3.20%)
Apr 06, 2018 0.2100 0.2100 0.2000 0.2000 85,412 -0.00(-0.50%)
Apr 05, 2018 0.2090 0.2190 0.2001 0.2010 179,464 -0.01(-5.81%)
Apr 04, 2018 0.2393 0.2450 0.2095 0.2134 126,889 -0.03(-11.08%)
Apr 03, 2018 0.2245 0.2400 0.2200 0.2400 103,200 +0.00(+0.76%)
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.