PEMC.V - Pacific Empire Minerals Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 20180.0650.0650.0650.0650.065265,000
Dec 17, 20180.0650.0650.0650.0650.065-
Dec 14, 20180.0650.0650.0650.0650.065-
Dec 13, 20180.0650.0650.0650.0650.065250,000
Dec 12, 20180.0650.0650.0650.0650.065-
Dec 11, 20180.0650.0650.0650.0650.065-
Dec 10, 20180.0800.0800.0650.0650.06597,000
Dec 07, 20180.0750.0750.0750.0750.075-
Dec 06, 20180.0750.0750.0750.0750.075-
Dec 05, 20180.0750.0750.0750.0750.075-
Dec 04, 20180.0750.0750.0750.0750.075-
Dec 03, 20180.0750.0750.0750.0750.075300,000
Nov 30, 20180.0850.0850.0850.0850.085-
Nov 29, 20180.0850.0850.0850.0850.085-
Nov 28, 20180.0850.0850.0850.0850.0851,000
Nov 27, 20180.0750.0750.0700.0700.07048,000
Nov 26, 20180.0800.0800.0800.0800.080-
Nov 23, 20180.0800.0800.0800.0800.080-
Nov 22, 20180.0750.0800.0750.0800.08023,000
Nov 21, 20180.0750.0750.0750.0750.07510,000
Nov 20, 20180.0650.0650.0650.0650.06549,000
Nov 19, 20180.0650.0650.0650.0650.06577,000
Nov 16, 20180.0650.0650.0650.0650.06550,000
Nov 15, 20180.0600.0600.0600.0600.06029,500
Nov 14, 20180.0750.0750.0600.0650.065360,500
Nov 13, 20180.0800.0800.0800.0800.08011,000
Nov 12, 20180.0800.0800.0800.0800.0805,000
Nov 09, 20180.0800.0800.0650.0650.06520,000
Nov 08, 20180.0850.0850.0850.0850.08511,000
Nov 07, 20180.0850.0850.0850.0850.08510,000
Nov 06, 20180.0850.0850.0850.0850.0852,000
Nov 05, 20180.0750.0750.0750.0750.075-
Nov 02, 20180.0750.0750.0750.0750.075-
Nov 01, 20180.0800.0800.0750.0750.07550,500
Oct 31, 20180.0750.0750.0750.0750.075-
Oct 30, 20180.0700.0750.0700.0750.0757,000
Oct 29, 20180.0750.0750.0750.0750.07510,000
Oct 26, 20180.0850.0850.0750.0750.07534,500
Oct 25, 20180.0950.0950.0900.0900.09032,000
Oct 24, 20180.0900.0900.0900.0900.0905,000
Oct 23, 20180.0950.0950.0950.0950.095-
Oct 22, 20180.0950.0950.0950.0950.095-
Oct 19, 20180.0950.0950.0950.0950.095-
Oct 18, 20180.0900.1000.0900.0950.095136,000
Oct 17, 20180.0900.0900.0900.0900.09010,000
Oct 16, 20180.0650.0650.0650.0650.0651,000
Oct 15, 20180.0900.0900.0900.0900.090-
Oct 12, 20180.0900.0900.0900.0900.090-
Oct 11, 20180.0900.0900.0900.0900.090-
Oct 10, 20180.0900.0900.0900.0900.09015,000
Oct 09, 20180.0750.0750.0700.0700.07017,000
Oct 05, 20180.0800.0800.0800.0800.080-
Oct 04, 20180.0800.0800.0800.0800.080-
Oct 03, 20180.0800.0800.0800.0800.08045,000
Oct 02, 20180.1000.1000.1000.1000.100500
Oct 01, 20180.1000.1050.1000.1050.10520,000
Sep 28, 20180.0900.0900.0900.0900.090-
Sep 27, 20180.0900.0900.0900.0900.0901,000
Sep 26, 20180.0900.0900.0900.0900.0901,500
Sep 25, 20180.0900.0900.0900.0900.090-
Sep 24, 20180.0900.0900.0900.0900.090-
Sep 21, 20180.0900.0900.0900.0900.090-
Sep 20, 20180.0900.0900.0900.0900.090-
Sep 19, 20180.0900.0900.0900.0900.090-
Sep 18, 20180.0900.0900.0900.0900.0905,000
Sep 17, 20180.0950.1000.0950.1000.10034,200
Sep 14, 20180.1050.1050.1050.1050.105-
Sep 13, 20180.1050.1050.1050.1050.105-
Sep 12, 20180.1050.1050.1050.1050.105500
Sep 11, 20180.1150.1150.1150.1150.115-
Sep 10, 20180.1150.1150.1150.1150.115-
Sep 07, 20180.1150.1150.1150.1150.115-
Sep 06, 20180.1150.1150.1150.1150.1153,000
Sep 05, 20180.1000.1000.1000.1000.100-
Sep 04, 20180.1000.1000.1000.1000.100-
Aug 31, 20180.1000.1000.1000.1000.100-
Aug 30, 20180.1000.1000.1000.1000.100-
Aug 29, 20180.1000.1000.1000.1000.100-
Aug 28, 20180.1000.1000.1000.1000.100-
Aug 27, 20180.1000.1000.1000.1000.100-
Aug 24, 20180.1000.1000.1000.1000.100-
Aug 23, 20180.1000.1000.1000.1000.100-
Aug 22, 20180.1000.1000.1000.1000.100-
Aug 21, 20180.1000.1000.1000.1000.100-
Aug 20, 20180.1000.1000.1000.1000.100-
Aug 17, 20180.1000.1000.1000.1000.100-
Aug 16, 20180.1000.1000.1000.1000.100-
Aug 15, 20180.1000.1000.1000.1000.100-
Aug 14, 20180.1000.1000.1000.1000.10080,000
Aug 13, 20180.1000.1000.1000.1000.100-
Aug 10, 20180.1000.1000.1000.1000.100-
Aug 09, 20180.1000.1000.1000.1000.100-
Aug 08, 20180.1000.1000.1000.1000.10059,500
Aug 07, 20180.1100.1100.1100.1100.110-
Aug 03, 20180.1100.1100.1100.1100.1106,000
Aug 02, 20180.1000.1000.1000.1000.100-
Aug 01, 20180.1000.1000.1000.1000.100-
Jul 31, 20180.1150.1150.1000.1000.100124,500
Jul 30, 20180.1200.1200.1200.1200.120-
Jul 27, 20180.1200.1200.1200.1200.120-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...