Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pure Gold Mining Inc (TSV: PGM )

0.0150 UNCHANGED
Last Price Updated: 3:57 PM EDT, Nov 1, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.9800 0.9800 0.9500 0.9600 151,914 -0.03(-3.03%)
Oct 28, 2021 0.9800 1.010 0.9500 0.9900 327,847 +0.01(+1.02%)
Oct 27, 2021 0.9500 0.9800 0.9300 0.9800 745,262 -0.03(-2.97%)
Oct 26, 2021 1.020 1.010 179,519 -0.02(-1.94%)
Oct 25, 2021 1.010 1.030 1.010 1.030 366,552 +0.03(+3.00%)
Oct 22, 2021 1.000 1.050 1.000 1.000 559,977 +0.03(+3.09%)
Oct 21, 2021 0.9700 1.020 0.9400 0.9700 429,839 +0.01(+1.04%)
Oct 20, 2021 0.9500 0.9800 0.9100 0.9600 289,894 +0.05(+5.49%)
Oct 19, 2021 0.9200 0.9400 0.9000 0.9100 625,954 +0.00(+0.00%)
Oct 18, 2021 0.9500 0.9500 0.9100 0.9100 383,709 -0.05(-5.21%)
Oct 15, 2021 0.9800 0.9900 0.9600 0.9600 328,858 -0.04(-4.00%)
Oct 14, 2021 1.130 1.130 0.9700 1.000 1,638,302 -0.08(-7.41%)
Oct 13, 2021 1.050 1.140 1.040 1.080 935,068 +0.03(+2.86%)
Oct 12, 2021 0.9700 1.050 0.9500 1.050 503,628 +0.05(+5.00%)
Oct 08, 2021 1.000 1.000 1.000 0 +0.09(+10.50%)
Oct 07, 2021 0.8500 0.9400 0.8400 0.9050 447,055 +0.04(+4.02%)
Oct 06, 2021 0.8700 0.8700 0.8300 0.8700 386,845 +0.00(+0.00%)
Oct 05, 2021 0.8500 0.8700 0.8200 0.8700 475,805 +0.01(+1.16%)
Oct 04, 2021 0.8500 0.8700 0.8400 0.8600 293,447 -0.01(-1.15%)
Oct 01, 2021 0.9200 0.9200 0.8500 0.8700 455,668 -0.02(-2.25%)
Sep 30, 2021 0.8800 0.9400 0.8500 0.8900 1,623,162 +0.02(+2.30%)
Sep 29, 2021 0.8900 0.9100 0.8500 0.8700 847,227 +0.02(+2.35%)
Sep 28, 2021 0.8600 0.8600 0.8100 0.8500 720,534 -0.02(-2.30%)
Sep 27, 2021 0.8900 0.8900 0.8500 0.8700 305,166 -0.01(-1.14%)
Sep 24, 2021 0.8800 0.8900 0.8500 0.8800 426,274 -0.01(-1.12%)
Sep 23, 2021 0.9500 0.9500 0.8900 0.8900 837,076 -0.06(-6.32%)
Sep 22, 2021 0.9700 0.9700 0.9500 0.9500 403,689 -0.01(-1.04%)
Sep 21, 2021 0.9700 0.9700 0.9400 0.9600 551,271 +0.00(+0.00%)
Sep 20, 2021 0.9600 0.9800 0.9500 0.9600 505,911 +0.01(+1.05%)
Sep 17, 2021 1.000 1.000 0.9500 0.9500 411,739 -0.03(-3.06%)
Sep 16, 2021 1.010 1.010 0.9600 0.9800 686,369 -0.04(-3.92%)
Sep 15, 2021 0.9900 1.030 0.9900 1.020 615,353 +0.04(+4.08%)
Sep 14, 2021 1.000 1.010 0.9700 0.9800 347,057 -0.02(-2.00%)
Sep 13, 2021 1.000 1.000 0.9600 1.000 669,178 +0.01(+1.01%)
Sep 10, 2021 1.000 1.030 0.9800 0.9900 830,741 -0.01(-1.00%)
Sep 09, 2021 1.030 1.040 0.9800 1.000 1,676,266 -0.04(-3.85%)
Sep 08, 2021 1.050 1.060 0.9900 1.040 3,042,348 -0.11(-9.57%)
Sep 07, 2021 1.270 1.280 1.150 1.150 501,271 -0.10(-8.00%)
Sep 03, 2021 1.250 1.250 1.250 0 +0.17(+15.74%)
Sep 02, 2021 1.100 1.110 1.070 1.080 212,413 +0.00(+0.00%)
Sep 01, 2021 1.140 1.140 1.080 1.080 191,123 -0.03(-2.70%)
Aug 31, 2021 1.080 1.110 1.070 1.110 170,119 +0.04(+3.74%)
Aug 30, 2021 1.120 1.120 1.070 1.070 221,648 -0.03(-2.73%)
Aug 27, 2021 1.080 1.130 1.070 1.100 265,662 +0.04(+3.77%)
Aug 26, 2021 1.120 1.130 1.060 1.060 171,848 -0.07(-6.19%)
Aug 25, 2021 1.110 1.140 1.090 1.130 164,679 +0.01(+0.89%)
Aug 24, 2021 1.110 1.140 1.100 1.120 213,836 +0.02(+1.82%)
Aug 23, 2021 1.120 1.150 1.080 1.100 481,483 +0.02(+1.85%)
Aug 20, 2021 1.090 1.100 1.070 1.080 215,652 -0.02(-1.82%)
Aug 19, 2021 1.130 1.130 1.080 1.100 286,574 -0.04(-3.51%)
Aug 18, 2021 1.090 1.180 1.070 1.140 394,648 +0.03(+2.70%)
Aug 17, 2021 1.150 1.160 1.090 1.110 495,649 -0.06(-5.13%)
Aug 16, 2021 1.220 1.220 1.140 1.170 468,131 -0.08(-6.40%)
Aug 13, 2021 1.240 1.270 1.200 1.250 1,045,676 +0.02(+1.63%)
Aug 12, 2021 1.250 1.250 1.190 1.230 757,802 +0.00(+0.00%)
Aug 11, 2021 1.230 1.250 1.220 1.230 245,609 +0.01(+0.82%)
Aug 10, 2021 1.240 1.260 1.210 1.220 342,926 -0.05(-3.94%)
Aug 09, 2021 1.300 1.310 1.240 1.270 325,923 -0.06(-4.51%)
Aug 06, 2021 1.340 1.360 1.270 1.330 308,397 -0.03(-2.21%)
Aug 05, 2021 1.400 1.400 1.300 1.360 375,398 +0.00(+0.00%)
Aug 04, 2021 1.500 1.500 1.350 1.360 737,841 -0.09(-6.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.