PEMC.V - Pacific Empire Minerals Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 20190.0650.0650.0650.0650.065-
Feb 15, 20190.0650.0650.0650.0650.065-
Feb 14, 20190.0650.0650.0650.0650.065100,000
Feb 13, 20190.0650.0750.0650.0650.06533,000
Feb 12, 20190.0750.0750.0750.0750.075-
Feb 11, 20190.0750.0750.0750.0750.0754,000
Feb 08, 20190.0700.0700.0700.0700.070-
Feb 07, 20190.0700.0700.0700.0700.0709,000
Feb 06, 20190.0700.0700.0700.0700.070-
Feb 05, 20190.0700.0700.0700.0700.07010,000
Feb 04, 20190.0650.0650.0650.0650.065-
Feb 01, 20190.0650.0650.0650.0650.065-
Jan 31, 20190.0650.0650.0650.0650.06547,000
Jan 30, 20190.0700.0700.0700.0700.070-
Jan 29, 20190.0600.0700.0600.0700.07071,000
Jan 28, 20190.0700.0700.0700.0700.0702,000
Jan 25, 20190.0600.0600.0600.0600.0608,000
Jan 24, 20190.0600.0600.0600.0600.060-
Jan 23, 20190.0600.0750.0550.0600.06044,000
Jan 22, 20190.0750.0750.0750.0750.075-
Jan 21, 2019------
Jan 18, 20190.0750.0750.0750.0750.075-
Jan 17, 20190.0750.0750.0750.0750.075-
Jan 16, 20190.0750.0750.0750.0750.075-
Jan 15, 20190.0750.0750.0750.0750.075-
Jan 14, 20190.0750.0750.0750.0750.075-
Jan 11, 20190.0750.0750.0750.0750.075-
Jan 10, 20190.0750.0750.0750.0750.075-
Jan 09, 20190.0750.0750.0750.0750.075-
Jan 08, 20190.0750.0750.0750.0750.07512,000
Jan 07, 20190.0750.0750.0750.0750.075-
Jan 04, 20190.0750.0750.0750.0750.07531,000
Jan 03, 20190.0550.0550.0550.0550.055-
Jan 02, 20190.0550.0550.0550.0550.055-
Dec 31, 20180.0550.0550.0550.0550.055-
Dec 28, 20180.0550.0550.0550.0550.055-
Dec 27, 20180.0550.0550.0550.0550.05550,000
Dec 24, 20180.0700.0700.0600.0600.060113,701
Dec 21, 20180.0650.0650.0650.0650.065-
Dec 20, 20180.0650.0650.0650.0650.065-
Dec 19, 20180.0650.0650.0650.0650.0655,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...