Pure Energy Minerals Ltd (QB) Historical Data - PEMIF | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Pure Energy Minerals Ltd (QB) (PEMIF)
Pure Energy Minerals Ltd (QB) (PEMIF) Historical

Pure Energy Minerals Ltd (QB) (PEMIF)

0.2724

-0.0023

(-0.84%)

Closed April 27 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0111	4.24799081515	0.2613	0.297	0.244	34789	0.27039225	CS
4	-0.0376	-12.1290322581	0.31	0.33	0.244	22033	0.28112523	CS
12	-0.0246	-8.28282828283	0.297	0.34	0.244	22394	0.29164942	CS
26	-0.3076	-53.0344827586	0.58	0.5961	0.244	24170	0.32963887	CS
52	-0.0876	-24.3333333333	0.36	1.3	0.244	30642	0.5980182	CS
156	-0.8276	-75.2363636364	1.1	2.11	0.21	32174	0.8434579	CS
260	0.2224	444.8	0.05	2.11	0.018676	80541	0.36520706	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	0.2723999	-0.0023	-0.84	0.2552	0.2727	0.2552	8766
1714080300	0.2747	-0.0174	-5.96	0.28	0.297	0.268906	30118
1713994020	0.2921	0.0152	5.49	0.28825	0.297	0.257753	25763
1713907740	0.2769	0.0169	6.50	0.297	0.297	0.2739	16784
1713821340	0.26	-0.031	-10.65	0.244	0.2746	0.244	93078
1713561900	0.291	0.021	7.78	0.2613	0.291	0.2513	8204
1713475500	0.27	0.0094	3.61	0.25685	0.27	0.25145	42254
1713389100	0.2606	-0.0251	-8.79	0.27355	0.2851	0.2606	14278
1713302940	0.2857	0.0157	5.81	0.287	0.287	0.25	19324
1713216000	0.27	-0.01	-3.57	0.2712	0.2785	0.26	35850
1712957160	0.28	-0.017	-5.72	0.28915	0.28915	0.2712	16536
1712870760	0.297	-0.001473	-0.49	0.297	0.297	0.297	3066
1712784000	0.298473	0.013873	4.87	0.2846	0.298473	0.2839999	3789
1712698140	0.2846	-0.01155	-3.90	0.3056	0.3056	0.2846	600
1712611200	0.29615	-0.02065	-6.52	0.3259	0.33	0.2847	6477
1712352000	0.3168	0.01305	4.30	0.3007	0.3168	0.2846	11263
1712265780	0.30375	0.01915	6.73	0.30645	0.30645	0.2846	13403
1712179500	0.2846	-0.018	-5.95	0.3026	0.3026	0.2844	9396
1712092980	0.3026	-0.0257	-7.83	0.3219	0.3219	0.2875	47509
1712006940	0.3283	0.0383	13.21	0.31	0.3283	0.2829999	20931
1711660800	0.29	-0.0102	-3.40	0.3115	0.32	0.2881	44617
1711574580	0.3002	-0.0148	-4.70	0.3199	0.3277	0.3002	22888
1711488540	0.315	0.0115	3.79	0.265	0.315	0.265	70008
1711401600	0.3035	0.0235	8.39	0.27	0.3222999	0.27	66995
1711142880	0.28	-0.016	-5.41	0.28	0.2926	0.28	9977
1711056240	0.296	-0.011	-3.58	0.2801	0.296	0.2713	12176
1710970140	0.307	0.0239	8.44	0.31	0.31	0.28	19032
1710883740	0.2831	-0.0169	-5.63	0.2865	0.2865	0.2831	2819
1710796800	0.3	-0.003	-0.99	0.2853	0.3	0.2849999	14241
1710537720	0.303	0.003	1.00	0.32	0.32	0.28	81772
1710451740	0.3	-0.02	-6.25	0.275	0.31	0.275	1831
1710365340	0.32	0.0147	4.81	0.3	0.32	0.295	8926
1710278940	0.3053	0.0003	0.10	0.3075	0.32	0.2902	14358
1710192540	0.305	0.005	1.67	0.2849999	0.305	0.2849999	7437
1709936640	0.3	0.01	3.45	0.3197999	0.3197999	0.2995	5416
1709850360	0.29	0	0.00	0.3	0.30995	0.2849999	26858
1709764080	0.29	-0.00455	-1.54	0.275	0.2952	0.265	38502
1709677620	0.29455	-0.00255	-0.86	0.299	0.3	0.2895	2857
1709590980	0.2970999	0.0310999	11.69	0.28995	0.2999	0.28	22417
1709332140	0.266	-0.0015	-0.56	0.2851	0.2999	0.266	3034
1709245440	0.2675	-0.01435	-5.09	0.2677	0.2999	0.2675	26061
1709159100	0.28185	0.01035	3.81	0.2969	0.2999	0.27	24515
1709072940	0.2715	-0.0035	-1.27	0.2999	0.2999	0.2715	20765
1708986360	0.275	-0.0275	-9.09	0.3	0.33	0.275	82963
1708726800	0.3025	0.012	4.13	0.2917	0.3173	0.2905	25136
1708640940	0.2905	-0.0355	-10.89	0.32	0.33	0.2905	32908
1708554000	0.326	0.0223	7.34	0.288	0.326	0.288	11018
1708467600	0.3037	0.0132	4.54	0.288	0.33	0.28	26890
1708122180	0.2905	-0.0244	-7.75	0.31	0.3268	0.2905	5119
1708036020	0.3149	0	0.00	0.3149	0.3149	0.3149	0
1707949620	0.3149	0.0049	1.58	0.2938	0.3149	0.2901	6316
1707863340	0.31	0	0.00	0.325	0.325	0.29	11134
1707776940	0.31	0.02	6.90	0.333	0.333	0.31	13977
1707517200	0.29	-0.038	-11.59	0.291	0.32	0.29	12967
1707431280	0.328	0.04	13.89	0.2875	0.328	0.2875	18152
1707344940	0.288	-0.022	-7.10	0.31	0.33	0.288	33133
1707258480	0.31	0.01	3.33	0.29	0.31	0.29	3083
1707172140	0.3	-0.0248	-7.64	0.29	0.34	0.29	12405
1706912580	0.3248	0.0278	9.36	0.297	0.3333	0.297	15134
1706826540	0.297	-0.017	-5.41	0.323	0.323	0.2904	45050
1706740140	0.314	0.009	2.95	0.2991	0.3141	0.295	27367
1706653320	0.305	0	0.00	0.3	0.325	0.3	39266
1706567340	0.305	-0.01105	-3.50	0.301	0.323635	0.3	37078

Pure Energy Minerals (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions