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 )

0.2558 -0.0125 (-4.66%)
Streaming Delayed Price Updated: 1:09 PM EDT, May 17, 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, 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%)
Apr 02, 2018 0.2400 0.2400 0.2200 0.2382 165,575 +0.01(+4.47%)
Mar 29, 2018 0.2280 0.2280 0.2280 0 +0.01(+2.24%)
Mar 28, 2018 0.2303 0.2303 0.2190 0.2230 93,537 -0.01(-5.07%)
Mar 27, 2018 0.2120 0.2358 0.2120 0.2349 108,900 +0.01(+6.72%)
Mar 26, 2018 0.2363 0.2421 0.2201 0.2201 252,504 -0.02(-7.87%)
Mar 23, 2018 0.2600 0.2620 0.2389 0.2389 179,452 -0.01(-5.20%)
Mar 22, 2018 0.2555 0.2578 0.2450 0.2520 101,070 -0.00(-1.18%)
Mar 21, 2018 0.2411 0.2550 0.2411 0.2550 74,735 +0.01(+5.32%)
Mar 20, 2018 0.2500 0.2583 0.2421 0.2421 152,955 -0.00(-0.81%)
Mar 19, 2018 0.2449 0.2580 0.2399 0.2441 96,429 +0.00(+1.75%)
Mar 16, 2018 0.2389 0.2500 0.2195 0.2399 164,421 +0.00(+0.93%)
Mar 15, 2018 0.2484 0.2497 0.2279 0.2377 76,519 -0.01(-4.49%)
Mar 14, 2018 0.2650 0.2707 0.2400 0.2489 135,551 -0.02(-6.08%)
Mar 13, 2018 0.2588 0.2725 0.2564 0.2650 129,840 +0.00(+1.84%)
Mar 12, 2018 0.2281 0.2640 0.2281 0.2602 234,908 +0.04(+18.27%)
Mar 09, 2018 0.2250 0.2260 0.2101 0.2200 272,085 -0.01(-3.04%)
Mar 08, 2018 0.2280 0.2330 0.2250 0.2269 146,736 -0.01(-3.45%)
Mar 07, 2018 0.2335 0.2439 0.2296 0.2350 128,359 -0.00(-1.80%)
Mar 06, 2018 0.2370 0.2500 0.2370 0.2393 160,295 -0.01(-3.51%)
Mar 05, 2018 0.2360 0.2579 0.2360 0.2480 152,632 -0.00(-1.04%)
Mar 02, 2018 0.2669 0.2669 0.2470 0.2506 183,118 -0.01(-3.43%)
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.