U.S. markets closed

Pure Energy Minerals Limited (PEMIF)

OTC Markets OTCQB - OTC Markets OTCQB Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
0.2340-0.0124 (-5.03%)
Al cierre: 03:32PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 20240.30400.30900.14890.23400.234066,700
20 jun 20240.24660.26050.23970.26050.260526,400
18 jun 20240.23500.25400.23500.25230.252318,700
17 jun 20240.24000.24810.24000.24810.248110,600
14 jun 20240.24280.26630.24280.26630.26636,700
13 jun 20240.24000.26090.24000.26030.26039,400
12 jun 20240.24340.25000.24220.24730.247312,300
11 jun 20240.27360.27360.23960.25360.253694,000
10 jun 20240.26500.28090.26500.27990.27997,000
07 jun 20240.25500.26940.25500.26510.26515,700
06 jun 20240.25500.28030.25000.28030.28031,200
05 jun 20240.26000.28120.26000.27910.279112,000
04 jun 20240.26420.28330.26200.27400.27409,800
03 jun 20240.29740.29980.27220.27220.272213,400
31 may 20240.24730.31200.23390.31200.3120116,800
30 may 20240.26700.26700.26700.26700.26705,100
29 may 20240.24000.26090.24000.25780.25788,500
28 may 20240.26220.26220.25000.25000.25006,400
24 may 20240.25100.25100.24000.24000.24005,200
23 may 20240.28850.28850.23960.23960.239626,800
22 may 20240.26910.26910.26640.26640.266421,500
21 may 20240.27040.27040.26180.26180.261812,100
20 may 20240.25000.26570.24000.26570.26571,800
17 may 20240.25540.26470.25000.25580.25582,300
16 may 20240.26800.26830.24000.26830.268346,300
15 may 20240.27910.27910.24490.27830.278319,200
14 may 20240.25000.25000.24360.24730.247318,300
13 may 20240.26210.27500.25000.25000.250012,200
10 may 20240.24000.26960.23750.26400.264023,700
09 may 20240.26210.26210.25370.25370.25376,400
08 may 20240.25850.25850.24010.24010.240123,900
07 may 20240.23200.24500.23200.24000.240018,200
06 may 20240.24500.26280.23000.24220.242250,800
03 may 20240.26020.27360.26000.26000.26008,100
02 may 20240.27040.27040.27000.27040.27043,400
01 may 20240.23000.26720.23000.26000.260041,200
30 abr 20240.26500.26500.22500.23000.2300116,600
29 abr 20240.27030.27030.25900.26480.264844,500
26 abr 20240.25520.27270.25520.27240.27248,800
25 abr 20240.28000.29700.26890.27470.274730,100
24 abr 20240.28830.29700.25780.29210.292125,800
23 abr 20240.29700.29700.27390.27690.276916,800
22 abr 20240.24400.27460.24400.26000.260093,100
19 abr 20240.26130.29100.25130.29100.29108,200
18 abr 20240.25690.27000.25150.27000.270042,300
17 abr 20240.27360.28510.26060.26060.260614,300
16 abr 20240.28700.28700.25000.28570.285719,300
15 abr 20240.27120.27850.26000.27000.270035,900
12 abr 20240.28920.28920.27120.28000.280016,500
11 abr 20240.29700.29700.29700.29700.29703,100
10 abr 20240.28460.29850.28400.29850.29853,800
09 abr 20240.30560.30560.28460.28460.2846600
08 abr 20240.32590.33000.28470.29620.29626,500
05 abr 20240.30070.31680.28460.31680.316811,300
04 abr 20240.30650.30650.28460.30380.303813,400
03 abr 20240.30260.30260.28440.28460.28469,400
02 abr 20240.32190.32190.28750.30260.302647,500
01 abr 20240.31000.32830.28300.32830.328320,900
28 mar 20240.31150.32000.28810.29000.290044,600
27 mar 20240.31990.32770.30020.30020.300222,900
26 mar 20240.26500.31500.26500.31500.315070,000
25 mar 20240.27000.32230.27000.30350.303567,000
22 mar 20240.28000.29260.28000.28000.280010,000
21 mar 20240.28010.29600.27130.29600.296012,200
20 mar 20240.31000.31000.28000.30700.307019,000
19 mar 20240.28650.28650.28310.28310.28312,800
18 mar 20240.28530.30000.28500.30000.300014,200
15 mar 20240.32000.32000.28000.30300.303081,800
14 mar 20240.27500.31000.27500.30000.30001,800
13 mar 20240.30000.32000.29500.32000.32008,900
12 mar 20240.30750.32000.29020.30530.305314,400
11 mar 20240.28500.30500.28500.30500.30507,400
08 mar 20240.31980.31980.29950.30000.30005,400
07 mar 20240.30000.31000.28500.29000.290026,900
06 mar 20240.27500.29520.26500.29000.290038,500
05 mar 20240.29900.30000.28950.29460.29462,900
04 mar 20240.29000.29990.28000.29710.297122,400
01 mar 20240.28510.29990.26600.26600.26603,000
29 feb 20240.26770.29990.26750.26750.267526,100
28 feb 20240.29690.29990.27000.28190.281924,500
27 feb 20240.29990.29990.27150.27150.271520,800
26 feb 20240.30000.33000.27500.27500.275083,000
23 feb 20240.29170.31730.29050.30250.302525,100
22 feb 20240.32000.33000.29050.29050.290532,900
21 feb 20240.28800.32600.28800.32600.326011,000
20 feb 20240.28800.33000.28000.30370.303726,900
16 feb 20240.31000.32680.29050.29050.29055,100
15 feb 20240.31490.31490.31490.31490.3149-
14 feb 20240.29380.31490.29010.31490.31496,300
13 feb 20240.32500.32500.29000.31000.310011,100
12 feb 20240.33300.33300.31000.31000.310014,000
09 feb 20240.29100.32000.29000.29000.290013,000
08 feb 20240.28750.32800.28750.32800.328018,200
07 feb 20240.31000.33000.28800.28800.288033,100
06 feb 20240.29000.31000.29000.31000.31003,100
05 feb 20240.29000.34000.29000.30000.300012,400
02 feb 20240.29700.33330.29700.32480.324815,100
01 feb 20240.32300.32300.29040.29700.297045,100
31 ene 20240.29910.31410.29500.31400.314027,400
30 ene 20240.30000.32500.30000.30500.305039,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...