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 (%)
Nov 30, 2016 0.4800 0.4800 0.4400 0.4600 185,520 -0.01(-2.13%)
Nov 29, 2016 0.4750 0.4800 0.4650 0.4700 75,000 +0.00(+0.00%)
Nov 28, 2016 0.4600 0.4700 0.4500 0.4700 190,843 +0.02(+4.44%)
Nov 25, 2016 0.4550 0.4600 0.4350 0.4500 250,216 +0.00(+0.00%)
Nov 24, 2016 0.4700 0.4700 0.4400 0.4500 180,200 -0.02(-5.26%)
Nov 23, 2016 0.4800 0.4800 0.4500 0.4750 401,616 -0.03(-5.00%)
Nov 22, 2016 0.5000 0.5200 0.4850 0.5000 346,713 -0.01(-1.96%)
Nov 21, 2016 0.4900 0.5100 0.4900 0.5100 488,458 +0.03(+5.15%)
Nov 18, 2016 0.4900 0.5000 0.4750 0.4850 305,407 -0.01(-1.02%)
Nov 17, 2016 0.5100 0.5300 0.4800 0.4900 548,111 -0.02(-3.92%)
Nov 16, 2016 0.5000 0.5100 0.4800 0.5100 431,584 +0.01(+2.00%)
Nov 15, 2016 0.4900 0.5000 0.4500 0.5000 429,117 +0.01(+2.04%)
Nov 14, 2016 0.4800 0.5100 0.4800 0.4900 220,873 +0.02(+3.16%)
Nov 11, 2016 0.5000 0.5000 0.4500 0.4750 908,886 -0.03(-5.00%)
Nov 10, 2016 0.5700 0.5700 0.4500 0.5000 994,791 -0.10(-16.67%)
Nov 09, 2016 0.5800 0.6000 0.5600 0.6000 204,567 +0.03(+5.26%)
Nov 08, 2016 0.6000 0.6000 0.5100 0.5700 549,155 -0.04(-6.56%)
Nov 07, 2016 0.6300 0.6300 0.6100 0.6100 634,360 -0.03(-4.69%)
Nov 04, 2016 0.6400 0.6400 0.6200 0.6400 163,685 +0.00(+0.00%)
Nov 03, 2016 0.6500 0.6500 0.6300 0.6400 113,129 -0.01(-1.54%)
Nov 02, 2016 0.6600 0.6700 0.6300 0.6500 142,800 +0.00(+0.00%)
Nov 01, 2016 0.6600 0.6700 0.6500 0.6500 180,638 -0.01(-1.52%)
Oct 31, 2016 0.6800 0.6800 0.6500 0.6600 275,945 -0.03(-4.35%)
Oct 28, 2016 0.6700 0.6900 0.6600 0.6900 349,800 +0.01(+1.47%)
Oct 27, 2016 0.6800 0.6800 0.6500 0.6800 189,350 -0.01(-1.45%)
Oct 26, 2016 0.6900 0.6900 0.6300 0.6900 366,975 +0.00(+0.00%)
Oct 25, 2016 0.7000 0.7100 0.6700 0.6900 830,615 -0.01(-1.43%)
Oct 24, 2016 0.7000 0.7200 0.6900 0.7000 433,750 +0.00(+0.00%)
Oct 21, 2016 0.7100 0.7200 0.7000 0.7000 213,044 -0.01(-1.41%)
Oct 20, 2016 0.7000 0.7100 0.6900 0.7100 169,875 +0.01(+1.43%)
Oct 19, 2016 0.7200 0.7200 0.6700 0.7000 432,200 -0.02(-2.78%)
Oct 18, 2016 0.7400 0.7400 0.6900 0.7200 942,792 -0.01(-1.37%)
Oct 17, 2016 0.7300 0.7300 0.7000 0.7300 418,270 -0.01(-1.35%)
Oct 14, 2016 0.7400 0.7500 0.7200 0.7400 481,399 -0.01(-1.33%)
Oct 13, 2016 0.7300 0.7500 0.7200 0.7500 237,407 +0.01(+1.35%)
Oct 12, 2016 0.7200 0.7400 0.7100 0.7400 47,446 +0.02(+2.78%)
Oct 11, 2016 0.7300 0.7300 0.7000 0.7200 86,950 -0.01(-1.37%)
Oct 07, 2016 0.7300 0.7300 0.7300 0 +0.02(+2.82%)
Oct 06, 2016 0.7000 0.7100 0.6700 0.7100 173,440 +0.00(+0.00%)
Oct 05, 2016 0.7000 0.7400 0.6900 0.7100 386,250 +0.01(+1.43%)
Oct 04, 2016 0.7200 0.7200 0.6700 0.7000 548,937 -0.05(-6.67%)
Oct 03, 2016 0.7500 0.7600 0.7300 0.7500 192,050 +0.00(+0.00%)
Sep 30, 2016 0.7500 0.7500 0.7400 0.7500 265,790 +0.00(+0.00%)
Sep 29, 2016 0.7500 0.7500 0.7400 0.7500 306,453 +0.02(+2.74%)
Sep 28, 2016 0.7400 0.7500 0.7300 0.7300 466,643 +0.00(+0.00%)
Sep 27, 2016 0.7500 0.7600 0.7300 0.7300 564,841 -0.02(-2.67%)
Sep 26, 2016 0.7500 0.7500 0.7200 0.7500 212,261 +0.01(+1.35%)
Sep 23, 2016 0.7300 0.7500 0.7300 0.7400 301,555 +0.01(+1.37%)
Sep 22, 2016 0.7300 0.7400 0.7200 0.7300 330,780 +0.00(+0.00%)
Sep 21, 2016 0.7200 0.7300 0.6700 0.7300 672,630 +0.02(+2.82%)
Sep 20, 2016 0.7000 0.7200 0.6900 0.7100 133,962 -0.01(-1.39%)
Sep 19, 2016 0.7000 0.7200 0.6900 0.7200 191,699 +0.02(+2.86%)
Sep 16, 2016 0.7300 0.7300 0.6900 0.7000 218,945 -0.03(-4.11%)
Sep 15, 2016 0.7100 0.7300 0.7100 0.7300 108,101 +0.00(+0.00%)
Sep 14, 2016 0.7300 0.7400 0.7200 0.7300 176,600 -0.01(-1.35%)
Sep 13, 2016 0.7300 0.7400 0.7100 0.7400 471,625 +0.00(+0.00%)
Sep 12, 2016 0.6800 0.7500 0.6700 0.7400 640,872 +0.04(+5.71%)
Sep 09, 2016 0.7100 0.7200 0.6800 0.7000 548,089 -0.01(-1.41%)
Sep 08, 2016 0.7300 0.7300 0.7000 0.7100 304,602 +0.01(+1.43%)
Sep 07, 2016 0.7200 0.7400 0.7000 0.7000 171,560 -0.03(-4.11%)
Sep 06, 2016 0.6800 0.7400 0.6800 0.7300 1,660,881 +0.07(+10.61%)
Sep 02, 2016 0.6600 0.6600 0.6600 0 +0.04(+6.45%)
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.