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 )

0.2800 +0.0149 (+5.62%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 10, 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 (%)
Aug 31, 2018 0.0810 0.0810 0.0810 0 +0.01(+6.72%)
Aug 30, 2018 0.0819 0.0848 0.0759 0.0759 121,935 -0.01(-8.55%)
Aug 29, 2018 0.0780 0.0900 0.0754 0.0830 120,916 -0.00(-2.12%)
Aug 28, 2018 0.0900 0.0910 0.0780 0.0848 91,948 +0.00(+0.00%)
Aug 27, 2018 0.0800 0.0877 0.0760 0.0848 207,462 +0.00(+2.79%)
Aug 24, 2018 0.0800 0.0900 0.0750 0.0825 284,100 -0.00(-4.07%)
Aug 23, 2018 0.0910 0.0949 0.0800 0.0860 127,847 -0.00(-5.39%)
Aug 22, 2018 0.0864 0.0917 0.0864 0.0909 320,350 +0.00(+4.60%)
Aug 21, 2018 0.0849 0.0939 0.0849 0.0869 164,357 +0.00(+2.24%)
Aug 20, 2018 0.0814 0.0905 0.0814 0.0850 553,058 +0.00(+4.94%)
Aug 17, 2018 0.0757 0.0829 0.0675 0.0810 471,800 +0.01(+19.12%)
Aug 16, 2018 0.0743 0.0800 0.0672 0.0680 467,425 -0.01(-7.23%)
Aug 15, 2018 0.0790 0.0806 0.0733 0.0733 156,765 +0.00(+4.42%)
Aug 14, 2018 0.0859 0.0909 0.0661 0.0702 216,152 -0.01(-16.33%)
Aug 13, 2018 0.0789 0.0860 0.0789 0.0839 128,208 -0.01(-5.62%)
Aug 10, 2018 0.0900 0.0949 0.0820 0.0889 198,100 -0.00(-4.41%)
Aug 09, 2018 0.0950 0.0979 0.0900 0.0930 64,550 -0.01(-5.10%)
Aug 08, 2018 0.1014 0.1014 0.0900 0.0980 126,761 +0.00(+0.31%)
Aug 07, 2018 0.0925 0.0988 0.0872 0.0977 291,635 -0.01(-6.77%)
Aug 06, 2018 0.0925 0.1100 0.0790 0.1048 269,080 +0.01(+11.97%)
Aug 03, 2018 0.0750 0.0936 0.0750 0.0936 37,600 +0.01(+8.21%)
Aug 02, 2018 0.0882 0.0899 0.0846 0.0865 46,069 +0.00(+0.58%)
Aug 01, 2018 0.0896 0.0900 0.0850 0.0860 188,235 -0.01(-5.49%)
Jul 31, 2018 0.0895 0.0999 0.0895 0.0910 135,683 -0.00(-1.52%)
Jul 30, 2018 0.0901 0.0989 0.0851 0.0924 221,526 +0.00(+1.87%)
Jul 27, 2018 0.0900 0.1000 0.0879 0.0907 217,200 -0.00(-5.22%)
Jul 26, 2018 0.0880 0.0990 0.0870 0.0957 180,742 -0.00(-0.86%)
Jul 25, 2018 0.0990 0.1100 0.0899 0.0965 300,693 -0.01(-8.07%)
Jul 24, 2018 0.0970 0.1100 0.0954 0.1050 180,604 -0.00(-4.02%)
Jul 23, 2018 0.1160 0.1160 0.1060 0.1094 290,948 -0.01(-5.61%)
Jul 20, 2018 0.1199 0.1240 0.1090 0.1159 343,561 -0.00(-3.01%)
Jul 19, 2018 0.1245 0.1259 0.1130 0.1195 113,948 +0.00(+3.28%)
Jul 18, 2018 0.1090 0.1274 0.1090 0.1157 135,888 -0.01(-7.37%)
Jul 17, 2018 0.1240 0.1269 0.1117 0.1249 304,069 +0.00(+4.08%)
Jul 16, 2018 0.1200 0.1294 0.1200 0.1200 139,448 -0.00(-2.83%)
Jul 13, 2018 0.1308 0.1353 0.1230 0.1235 376,420 -0.00(-3.52%)
Jul 12, 2018 0.1288 0.1289 0.1250 0.1280 184,120 +0.02(+14.29%)
Jul 11, 2018 0.1180 0.1316 0.1080 0.1120 297,384 -0.01(-10.40%)
Jul 10, 2018 0.1428 0.1428 0.1240 0.1250 393,927 -0.01(-10.27%)
Jul 09, 2018 0.1350 0.1400 0.1320 0.1393 109,946 +0.00(+2.65%)
Jul 06, 2018 0.1497 0.1515 0.1321 0.1357 219,976 -0.02(-10.13%)
Jul 05, 2018 0.1550 0.1608 0.1419 0.1510 493,438 -0.01(-6.15%)
Jul 03, 2018 0.1609 0.1609 0.1609 0 -0.00(-2.48%)
Jul 02, 2018 0.1632 0.1650 0.1619 0.1650 16,912 +0.01(+6.59%)
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%)
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.