Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Pacific Empire Minerals Corp. (PEMSF)

Compare
0.0273
-0.0006
(-2.15%)
At close: February 21 at 3:46:23 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.02800.02800.02350.02730.0273227,350
Feb 20, 20250.02250.02820.02190.02790.0279418,350
Feb 19, 20250.01850.02880.01850.02070.0207358,351
Feb 18, 20250.02500.02500.01950.02320.023256,308
Feb 14, 20250.02100.02300.02000.02000.0200103,054
Feb 13, 20250.02450.02700.02100.02100.0210216,000
Feb 12, 20250.02260.02460.02260.02460.024616,246
Feb 11, 20250.02930.02930.02050.02050.0205342,328
Feb 10, 20250.02200.02560.02070.02560.0256284,955
Feb 7, 20250.02030.02420.02030.02120.021250,227
Feb 6, 20250.01810.01810.01810.01810.018110,000
Feb 5, 20250.01850.01850.01850.01850.01855,000
Feb 4, 20250.01800.01800.01800.01800.0180-
Feb 3, 20250.01930.01930.01800.01800.01804,525
Jan 31, 20250.01800.02090.01800.02090.0209370,000
Jan 30, 20250.02080.02080.02080.02080.0208-
Jan 29, 20250.02080.02080.01910.02080.0208187,730
Jan 28, 20250.01920.01920.01920.01920.0192-
Jan 27, 20250.01860.02100.01800.01920.0192408,895
Jan 24, 20250.02050.02050.02050.02050.02055,000
Jan 23, 20250.02090.02090.02090.02090.0209-
Jan 22, 20250.01930.02090.01930.02090.020929,000
Jan 21, 20250.01930.01930.01930.01930.019310,000
Jan 17, 20250.02000.02000.01930.01930.019330,000
Jan 16, 20250.01890.01890.01890.01890.0189-
Jan 15, 20250.01890.01890.01890.01890.018920,000
Jan 14, 20250.01950.01950.01950.01950.0195-
Jan 13, 20250.02120.02120.01950.01950.019577,500
Jan 10, 20250.02100.02100.02100.02100.0210-
Jan 8, 20250.02420.02420.02100.02100.0210264,081
Jan 7, 20250.02300.02300.02020.02210.0221132,081
Jan 6, 20250.02190.02420.02190.02350.0235125,000
Jan 3, 20250.02350.02420.02310.02420.024259,200
Jan 2, 20250.01970.02260.01970.02260.022637,628
Dec 31, 20240.02420.02420.02120.02120.0212126,305
Dec 30, 20240.02110.02110.01940.01980.0198156,544
Dec 27, 20240.02000.02110.01780.01960.0196180,359
Dec 26, 20240.02550.02550.02430.02430.02435,703
Dec 24, 20240.02360.02360.02360.02360.0236-
Dec 23, 20240.02360.02360.02360.02360.0236-
Dec 20, 20240.02360.02360.02360.02360.0236300
Dec 19, 20240.02220.02220.02220.02220.0222-
Dec 18, 20240.02220.02220.02220.02220.02227,500
Dec 17, 20240.02320.02320.02320.02320.0232-
Dec 16, 20240.02320.02320.02320.02320.0232-
Dec 13, 20240.02320.02320.02320.02320.023210,000
Dec 12, 20240.02160.02160.02160.02160.0216-
Dec 11, 20240.02160.02160.02160.02160.021625,000
Dec 10, 20240.01920.01920.01920.01920.0192-
Dec 9, 20240.01920.01920.01920.01920.0192-
Dec 6, 20240.01920.01920.01920.01920.0192-
Dec 5, 20240.01920.01920.01920.01920.019210,000
Dec 4, 20240.01770.01770.01770.01770.0177-
Dec 3, 20240.01740.01770.01740.01770.017736,449
Dec 2, 20240.01760.01760.01760.01760.01761,000
Nov 29, 20240.01870.01870.01750.01750.0175128,368
Nov 27, 20240.01820.02000.01820.02000.020075,000
Nov 26, 20240.01860.01860.01460.01460.014676,000
Nov 25, 20240.02020.02020.02020.02020.020220,000
Nov 22, 20240.02150.02150.02150.02150.02151,600
Nov 21, 20240.01780.01780.01780.01780.01783,000
Nov 20, 20240.01780.01780.01780.01780.0178-
Nov 19, 20240.01780.01780.01780.01780.0178-
Nov 18, 20240.02000.02000.01780.01780.01786,000
Nov 15, 20240.01820.02010.01820.01820.018238,000
Nov 14, 20240.01950.01950.01950.01950.0195-
Nov 13, 20240.01750.01950.01750.01950.019531,400
Nov 12, 20240.02310.02340.01780.01780.0178328,900
Nov 11, 20240.02580.02580.02580.02580.0258-
Nov 8, 20240.02580.02580.02580.02580.02585,000
Nov 7, 20240.02160.02160.02160.02160.0216-
Nov 6, 20240.02150.02520.02110.02160.0216278,750
Nov 5, 20240.02200.02200.02200.02200.0220-
Nov 4, 20240.02530.02530.02200.02200.02207,000
Nov 1, 20240.02500.02500.02360.02360.023635,000
Oct 31, 20240.02580.02580.02500.02580.0258127,500
Oct 30, 20240.02600.02600.02600.02600.0260-
Oct 29, 20240.02570.02600.02570.02600.026046,061
Oct 28, 20240.02950.02950.02950.02950.0295-
Oct 25, 20240.02950.02950.02950.02950.0295-
Oct 24, 20240.03090.03090.02950.02950.0295198,428
Oct 23, 20240.03240.03250.03240.03250.0325116,000
Oct 22, 20240.03000.03240.03000.03240.0324302,999
Oct 21, 20240.03510.03510.02610.02610.0261141,543
Oct 18, 20240.03050.03050.03050.03050.03055,000
Oct 17, 20240.02840.03190.02730.02730.027327,167
Oct 16, 20240.03000.03000.02720.02910.0291178,599
Oct 15, 20240.02300.02760.02280.02720.0272279,350
Oct 14, 20240.02430.02430.01980.01980.019858,300
Oct 11, 20240.02220.02230.02120.02230.022338,272
Oct 10, 20240.02430.02430.02190.02190.021964,000
Oct 9, 20240.01850.02190.01850.02190.021911,500
Oct 8, 20240.01840.01840.01840.01840.0184-
Oct 7, 20240.01840.01840.01840.01840.0184-
Oct 4, 20240.01950.02130.01840.01840.018432,710
Oct 3, 20240.02110.02110.01860.01860.018640,665
Oct 2, 20240.02000.02400.01930.02400.024050,600
Oct 1, 20240.02000.02350.02000.02000.020028,000
Sep 30, 20240.02000.02000.02000.02000.02005,000
Sep 27, 20240.02550.02550.02550.02550.0255-
Sep 26, 20240.02270.02550.02270.02550.0255112,000
Sep 25, 20240.02550.02550.02550.02550.02551,941
Sep 24, 20240.02000.02000.02000.02000.02007,000
Sep 23, 20240.02250.02250.02000.02000.0200225,000
Sep 20, 20240.02190.02190.02190.02190.0219-
Sep 19, 20240.02140.02190.02140.02190.02191,420
Sep 18, 20240.02290.02290.02290.02290.0229-
Sep 17, 20240.02290.02290.02290.02290.0229-
Sep 16, 20240.02210.02300.02210.02290.0229282,100
Sep 13, 20240.02120.02120.02120.02120.0212-
Sep 12, 20240.02120.02120.02120.02120.021210,000
Sep 11, 20240.02080.02220.02080.02220.02222,000
Sep 10, 20240.02000.02000.02000.02000.02008,000
Sep 9, 20240.02000.02000.02000.02000.0200-
Sep 6, 20240.02000.02000.02000.02000.02001,000
Sep 5, 20240.02070.02070.02070.02070.0207-
Sep 4, 20240.02240.02240.02070.02070.0207134,515
Sep 3, 20240.02280.02280.02280.02280.0228-
Aug 30, 20240.02250.02280.02140.02280.022828,690
Aug 29, 20240.02120.02250.02000.02000.020037,500
Aug 28, 20240.02200.02550.02200.02550.0255203,000
Aug 27, 20240.02120.02120.02120.02120.021210,000
Aug 26, 20240.02100.02100.02100.02100.0210-
Aug 23, 20240.02220.02220.02100.02100.021019,123
Aug 22, 20240.02400.02400.02400.02400.024020,000
Aug 21, 20240.02340.02340.02340.02340.0234-
Aug 20, 20240.02340.02340.02340.02340.0234-
Aug 19, 20240.02340.02340.02340.02340.02341,000
Aug 16, 20240.02000.02000.02000.02000.0200-
Aug 15, 20240.02200.02200.02000.02000.020024,360
Aug 14, 20240.02200.02200.02200.02200.0220-
Aug 13, 20240.02330.02330.02200.02200.022055,860
Aug 12, 20240.02160.02160.02160.02160.021680,000
Aug 9, 20240.01820.01820.01820.01820.0182-
Aug 8, 20240.01820.01820.01820.01820.018210,030
Aug 7, 20240.02500.02500.02010.02010.020121,000
Aug 6, 20240.02540.02540.01950.02270.0227312,500
Aug 5, 20240.02000.02000.02000.02000.020040,000
Aug 2, 20240.02540.02550.02200.02330.0233163,500
Aug 1, 20240.02370.02540.02370.02540.02543,000
Jul 31, 20240.02350.02550.02350.02550.025530,000
Jul 30, 20240.02420.02540.02420.02540.0254220,000
Jul 29, 20240.02250.02400.02200.02400.024040,670
Jul 26, 20240.02490.02540.02490.02540.025470,315
Jul 25, 20240.02500.02770.02500.02550.0255170,350
Jul 24, 20240.02750.02770.02550.02550.025535,000
Jul 23, 20240.02800.02800.02500.02510.025146,000
Jul 22, 20240.02510.02510.02510.02510.025150,091
Jul 19, 20240.02510.03230.02510.03230.03239,015
Jul 18, 20240.03020.03020.03020.03020.030224,500
Jul 17, 20240.03020.03020.03020.03020.0302500
Jul 16, 20240.02990.02990.02990.02990.029933,000
Jul 15, 20240.02600.02600.02600.02600.026030,000
Jul 12, 20240.02580.02580.02580.02580.0258-
Jul 11, 20240.02550.02580.02420.02580.025845,000
Jul 10, 20240.02700.02700.02500.02580.0258131,378
Jul 9, 20240.02690.02690.02690.02690.02692,000
Jul 8, 20240.02770.02770.02770.02770.0277-
Jul 5, 20240.02900.02900.02770.02770.027758,000
Jul 3, 20240.02500.02500.02500.02500.0250-
Jul 2, 20240.02950.02950.02500.02500.0250269,420
Jul 1, 20240.03220.03220.02940.02940.029410,000
Jun 28, 20240.02750.02940.02750.02940.029411,000
Jun 27, 20240.03000.03000.03000.03000.0300-
Jun 26, 20240.03000.03000.03000.03000.0300-
Jun 25, 20240.03150.03150.02880.03000.0300380,000
Jun 24, 20240.03130.03130.03130.03130.031374,000
Jun 21, 20240.03260.03900.03000.03000.0300873,300
Jun 20, 20240.04000.04000.03210.03260.0326576,265
Jun 18, 20240.03610.03610.03340.03340.0334102,880
Jun 17, 20240.03330.03610.03330.03610.036192,000
Jun 14, 20240.03420.03420.03220.03300.033075,290
Jun 13, 20240.03240.03300.02940.03300.0330135,465
Jun 12, 20240.02550.02960.02550.02960.0296546,000
Jun 11, 20240.02830.02830.02650.02650.0265187,010
Jun 10, 20240.02650.03000.02650.02650.026514,015
Jun 7, 20240.02940.02970.02900.02950.0295209,000
Jun 6, 20240.02940.03010.02940.02940.029441,600
Jun 5, 20240.03120.03120.03120.03120.03123,087
Jun 4, 20240.03210.03210.03100.03140.031499,600
Jun 3, 20240.03010.03130.03000.03130.0313834,000
May 31, 20240.03290.03290.03010.03010.0301250,600
May 30, 20240.03320.03320.03010.03160.0316124,020
May 29, 20240.03250.03350.03200.03210.0321241,500
May 28, 20240.03700.03700.03250.03250.032562,520
May 24, 20240.03640.03750.03300.03750.0375201,382
May 23, 20240.04000.04000.03260.03490.0349202,547
May 22, 20240.04460.04460.04030.04090.040971,000
May 21, 20240.03920.04130.03920.04130.041338,000
May 20, 20240.04360.04360.03720.03720.037217,000
May 17, 20240.04390.04400.03710.04000.0400174,021
May 16, 20240.04240.04390.04240.04390.043978,000
May 15, 20240.03770.04240.03770.04240.042441,300
May 14, 20240.04210.04300.03770.03770.0377184,858
May 13, 20240.04350.04350.04350.04350.043522,314
May 10, 20240.04000.04000.04000.04000.0400-
May 9, 20240.04000.04000.04000.04000.0400-
May 8, 20240.04000.04000.04000.04000.04008,005
May 7, 20240.04090.04090.04090.04090.0409-
May 6, 20240.04100.04100.04000.04090.0409196,610
May 3, 20240.04070.04100.03890.04100.041034,491
May 2, 20240.04220.04270.04190.04240.042458,000
May 1, 20240.04070.04070.04070.04070.0407-
Apr 30, 20240.04800.05000.03720.04070.0407115,000
Apr 29, 20240.04290.04290.04070.04070.04076,000
Apr 26, 20240.04440.04440.04440.04440.0444-
Apr 25, 20240.04130.04440.04130.04440.0444106,556
Apr 24, 20240.03880.04200.03840.04090.0409145,000
Apr 23, 20240.04370.04430.03530.03840.0384433,000
Apr 22, 20240.05070.05070.04000.04230.0423352,000
Apr 19, 20240.04970.05010.04970.05010.050132,000
Apr 18, 20240.05130.05200.05000.05180.0518256,000
Apr 17, 20240.05200.05470.05000.05160.0516112,000
Apr 16, 20240.05010.05010.05000.05000.050043,000
Apr 15, 20240.05500.05500.05500.05500.0550705,000
Apr 12, 20240.05400.05400.05400.05400.05405,726
Apr 11, 20240.04980.05050.04980.05050.050543,500
Apr 10, 20240.05200.05240.05000.05190.0519523,628
Apr 9, 20240.05500.05800.05180.05200.0520433,611
Apr 8, 20240.05500.05900.05290.05290.0529439,793
Apr 5, 20240.05500.05650.05140.05200.0520387,400
Apr 4, 20240.05000.06110.04380.05210.0521875,137
Apr 3, 20240.04370.04460.04370.04370.043790,925
Apr 2, 20240.04500.04600.04360.04360.0436178,500
Apr 1, 20240.05200.05200.04260.04460.0446517,500
Mar 28, 20240.04800.04800.04630.04630.046385,000
Mar 27, 20240.04400.04400.04400.04400.0440394,000
Mar 26, 20240.04430.04920.04400.04400.0440166,040
Mar 25, 20240.05000.05220.04790.04790.047971,900
Mar 22, 20240.05000.05150.04280.04800.04801,138,700
Mar 21, 20240.04100.04520.03290.04500.04501,823,179
Mar 20, 20240.03000.03020.03000.03020.030280,000
Mar 19, 20240.03330.03330.03330.03330.0333-
Mar 18, 20240.03300.03330.03300.03330.0333223,000
Mar 15, 20240.03450.03500.03450.03500.0350110,000
Mar 14, 20240.03610.03610.03610.03610.0361-
Mar 13, 20240.04150.04160.03610.03610.036141,500
Mar 12, 20240.03640.03640.03640.03640.036410,000
Mar 11, 20240.04000.04000.03780.04000.0400259,044
Mar 8, 20240.04000.04000.03500.03500.0350180,075
Mar 7, 20240.03680.03680.03680.03680.0368-
Mar 6, 20240.03420.03700.03200.03680.0368144,965
Mar 5, 20240.03640.03650.03330.03650.036547,765
Mar 4, 20240.04100.04100.03280.03320.033281,335
Mar 1, 20240.03340.03770.03340.03470.0347238,000
Feb 29, 20240.02820.03500.02790.03340.0334177,300
Feb 28, 20240.02650.02650.02650.02650.0265-
Feb 27, 20240.02650.02650.02650.02650.0265300
Feb 26, 20240.02650.02650.02650.02650.0265293,000

Related Tickers

VMXXF Valhalla Metals Inc.
0.1275
-27.14%
 
GDTRF Gladiator Metals Corp.
0.3873
+0.39%
 
QUEXF Q2 Metals Corp.
0.6300
-3.08%
 
KNGRF Kingsmen Resources Ltd.
0.6259
-13.07%
 
SILEF Silver Elephant Mining Corp.
0.1700
-10.34%
 
FUSE.V Fuse Battery Metals Inc.
0.0300
-14.29%
 
AZT.V Aztec Minerals Corp.
0.2100
0.00%
 
ETG.TO Entrée Resources Ltd.
2.5100
+3.29%
 
LIT.V Argentina Lithium & Energy Corp.
0.0950
-5.00%
 
SYH.V Skyharbour Resources Ltd.
0.3350
+6.35%