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 (%)
Apr 30, 2015 0.2650 0.2650 0.2500 0.2600 104,500 +0.01(+4.00%)
Apr 29, 2015 0.2700 0.2700 0.2500 0.2500 108,000 -0.02(-5.66%)
Apr 28, 2015 0.2550 0.2650 0.2450 0.2650 244,500 +0.02(+8.16%)
Apr 27, 2015 0.2500 0.2500 0.2450 0.2450 173,100 +0.01(+6.52%)
Apr 24, 2015 0.2450 0.2450 0.2300 0.2300 28,100 -0.02(-8.00%)
Apr 23, 2015 0.2450 0.2500 0.2450 0.2500 6,150 +0.01(+2.04%)
Apr 22, 2015 0.2500 0.2500 0.2450 0.2450 10,400 +0.00(+0.00%)
Apr 21, 2015 0.2300 0.2550 0.2300 0.2450 18,000 +0.00(+0.00%)
Apr 20, 2015 0.2450 0.2450 0.2450 0.2450 3,000 +0.01(+6.52%)
Apr 17, 2015 0.2500 0.2500 0.2300 0.2300 109,700 -0.03(-11.54%)
Apr 16, 2015 0.2350 0.2600 0.2350 0.2600 102,820 +0.03(+10.64%)
Apr 15, 2015 0.2500 0.2550 0.2200 0.2350 195,172 -0.02(-6.00%)
Apr 14, 2015 0.2550 0.2550 0.2500 0.2500 46,800 -0.01(-1.96%)
Apr 13, 2015 0.2500 0.2550 0.2500 0.2550 634,500 -0.01(-1.92%)
Apr 10, 2015 0.2600 0.2600 0.2600 0.2600 10,000 +0.01(+4.00%)
Apr 09, 2015 0.2500 0.2500 0.2500 0.2500 27,500 +0.00(+0.00%)
Apr 08, 2015 0.2600 0.2600 0.2500 0.2500 43,200 -0.01(-1.96%)
Apr 06, 2015 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Apr 02, 2015 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 01, 2015 0.2650 0.2650 0.2600 0.2600 64,000 +0.01(+1.96%)
Mar 31, 2015 0.2600 0.2700 0.2550 0.2550 71,000 -0.03(-8.93%)
Mar 30, 2015 0.2800 0.2800 0.2650 0.2800 87,893 +0.00(+0.00%)
Mar 27, 2015 0.2600 0.2850 0.2600 0.2800 231,550 +0.02(+5.66%)
Mar 26, 2015 0.2650 0.2650 0.2650 0.2650 21,000 -0.01(-1.85%)
Mar 25, 2015 0.2700 0.2750 0.2700 0.2700 100,300 +0.00(+0.00%)
Mar 24, 2015 0.2700 0.2700 0.2700 0.2700 45,000 -0.01(-1.82%)
Mar 23, 2015 0.2600 0.2750 0.2550 0.2750 50,740 +0.01(+1.85%)
Mar 20, 2015 0.2700 0.2700 0.2500 0.2700 199,850 +0.02(+8.00%)
Mar 19, 2015 0.2600 0.2600 0.2500 0.2500 10,500 +0.00(+0.00%)
Mar 18, 2015 0.2550 0.2600 0.2500 0.2500 340,750 +0.00(+0.00%)
Mar 17, 2015 0.2550 0.2550 0.2500 0.2500 99,500 -0.03(-9.09%)
Mar 16, 2015 0.2800 0.2800 0.2700 0.2750 50,368 -0.01(-1.79%)
Mar 13, 2015 0.2700 0.2900 0.2600 0.2800 262,790 +0.01(+3.70%)
Mar 12, 2015 0.2600 0.2700 0.2600 0.2700 101,000 +0.00(+0.00%)
Mar 11, 2015 0.2550 0.2700 0.2550 0.2700 562,070 +0.02(+8.00%)
Mar 10, 2015 0.2600 0.2700 0.2500 0.2500 629,500 +0.00(+0.00%)
Mar 09, 2015 0.2700 0.2700 0.2450 0.2500 233,300 -0.03(-10.71%)
Mar 06, 2015 0.2850 0.2850 0.2700 0.2800 92,700 -0.01(-3.45%)
Mar 05, 2015 0.3000 0.3000 0.2900 0.2900 56,000 +0.00(+0.00%)
Mar 04, 2015 0.3000 0.2900 0.2900 53,000 -0.01(-3.33%)
Mar 03, 2015 0.3150 0.3150 0.3150 0.3000 163,000 -0.01(-3.23%)
Mar 02, 2015 0.2900 0.3100 0.2900 0.3100 909,340 +0.04(+16.98%)
Feb 27, 2015 0.2600 0.2650 0.2550 0.2650 63,550 +0.00(+0.00%)
Feb 26, 2015 0.2600 0.2650 117,040 -0.01(-1.85%)
Feb 25, 2015 0.2700 0.2700 0.2700 0.2700 33,500 +0.00(+0.00%)
Feb 24, 2015 0.2700 0.2700 0.2700 0.2700 30,000 +0.01(+1.89%)
Feb 23, 2015 0.2700 0.2750 0.2600 0.2650 63,725 +0.01(+1.92%)
Feb 20, 2015 0.2800 0.2800 0.2600 0.2600 20,500 -0.02(-5.45%)
Feb 18, 2015 0.2750 0.2750 0.2750 400 +0.02(+7.84%)
Feb 17, 2015 0.2700 0.2700 0.2500 0.2550 147,000 -0.01(-3.77%)
Feb 13, 2015 0.2650 0.2650 0.2650 0 -0.02(-5.36%)
Feb 12, 2015 0.2700 0.2800 0.2650 0.2800 63,390 +0.00(+0.00%)
Feb 11, 2015 0.2800 0.2800 0.2800 0.2800 6,000 +0.00(+0.00%)
Feb 10, 2015 0.2800 0.2850 0.2800 0.2800 132,000 -0.01(-5.08%)
Feb 09, 2015 0.3000 0.3000 0.2600 0.2950 192,260 +0.01(+1.72%)
Feb 06, 2015 0.2900 0.2900 0.2450 0.2900 68,600 -0.01(-3.33%)
Feb 05, 2015 0.3050 0.3050 0.3000 0.3000 48,385 +0.00(+0.00%)
Feb 04, 2015 0.3000 0.3300 0.3000 0.3000 1,072,650 -0.01(-1.64%)
Feb 03, 2015 0.3150 0.3150 0.3050 0.3050 22,000 +0.01(+1.67%)
Feb 02, 2015 0.3150 0.3150 0.3000 0.3000 45,500 +0.00(+0.00%)
Jan 30, 2015 0.3100 0.3100 0.3000 0.3000 42,500 +0.00(+0.00%)
Jan 29, 2015 0.2950 0.3100 0.2900 0.3000 80,750 +0.01(+1.69%)
Jan 28, 2015 0.2950 0.2950 0.2950 0.2950 1,000 -0.01(-1.67%)
Jan 27, 2015 0.3000 0.3000 0.2900 0.3000 242,800 -0.02(-6.25%)
Jan 26, 2015 0.3300 0.3300 0.3200 0.3200 15,200 +0.00(+0.00%)
Jan 23, 2015 0.3200 0.3200 0.3200 0.3200 28,000 +0.01(+1.59%)
Jan 22, 2015 0.3200 0.3200 0.3100 0.3150 10,500 -0.02(-4.55%)
Jan 21, 2015 0.3350 0.3600 0.3300 0.3300 176,200 +0.01(+1.54%)
Jan 20, 2015 0.3300 0.3400 0.3200 0.3250 104,400 +0.03(+8.33%)
Jan 19, 2015 0.3200 0.3200 0.2800 0.3000 90,800 -0.03(-7.69%)
Jan 16, 2015 0.3200 0.3350 0.3200 0.3250 66,500 +0.03(+8.33%)
Jan 15, 2015 0.2700 0.3000 0.2600 0.3000 187,700 +0.03(+11.11%)
Jan 14, 2015 0.2800 0.2800 0.2650 0.2700 87,500 -0.01(-3.57%)
Jan 13, 2015 0.2750 0.2800 0.2750 0.2800 84,619 +0.01(+1.82%)
Jan 12, 2015 0.2900 0.2900 0.2700 0.2750 122,287 -0.01(-1.79%)
Jan 09, 2015 0.2850 0.2900 0.2800 0.2800 127,542 +0.00(+0.00%)
Jan 08, 2015 0.3000 0.3000 0.2800 0.2800 96,600 -0.04(-13.85%)
Jan 07, 2015 0.3150 0.3250 0.3150 0.3250 66,500 +0.02(+6.56%)
Jan 05, 2015 0.3050 0.3050 0.3050 125 -0.04(-10.29%)
Jan 02, 2015 0.3400 0.3400 0.3250 0.3400 34,893 +0.01(+3.03%)
Dec 31, 2014 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 30, 2014 0.3000 0.3300 0.3000 0.3300 42,210 +0.03(+10.00%)
Dec 29, 2014 0.3250 0.3250 0.3000 0.3000 18,500 +0.00(+0.00%)
Dec 23, 2014 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Dec 22, 2014 0.3000 0.3050 0.2750 0.2800 54,300 +0.00(+0.00%)
Dec 19, 2014 0.2900 0.3200 0.2800 0.2800 59,500 -0.00(-1.75%)
Dec 18, 2014 0.2750 0.2900 0.2650 0.2850 65,621 +0.02(+9.62%)
Dec 17, 2014 0.2600 0.2650 0.2600 0.2600 27,500 +0.00(+0.00%)
Dec 16, 2014 0.2600 46,419 -0.01(-3.70%)
Dec 15, 2014 0.2700 0.2700 0.2700 0.2700 3,400 +0.02(+8.00%)
Dec 12, 2014 0.2550 0.2700 0.2500 0.2500 82,000 +0.00(+0.00%)
Dec 11, 2014 0.2500 0.2600 0.2450 0.2500 131,000 +0.00(+0.00%)
Dec 10, 2014 0.2850 0.2850 0.2400 0.2500 59,400 -0.03(-12.28%)
Dec 09, 2014 0.2650 0.2850 0.2600 0.2850 127,900 +0.02(+9.62%)
Dec 08, 2014 0.2850 0.2850 0.2500 0.2600 595,700 -0.02(-7.14%)
Dec 05, 2014 0.2550 0.2800 0.2450 0.2800 56,800 +0.02(+7.69%)
Dec 04, 2014 0.2800 0.3100 0.2600 0.2600 205,129 -0.02(-5.45%)
Dec 03, 2014 0.2550 0.2750 0.2400 0.2750 43,500 +0.00(+0.00%)
Dec 02, 2014 0.2750 0.2750 0.2750 0.2750 3,000 +0.01(+1.85%)
Dec 01, 2014 0.2700 0.2700 0.2600 0.2700 31,000 -0.01(-3.57%)
Nov 28, 2014 0.2950 0.2950 0.2700 0.2800 85,570 -0.03(-9.68%)
Nov 27, 2014 0.3100 0.3100 0.3100 0.3100 500 +0.00(+0.00%)
Nov 26, 2014 0.3200 0.3250 0.3100 0.3100 128,000 -0.02(-4.62%)
Nov 25, 2014 0.3400 0.3400 0.3150 0.3250 96,612 +0.03(+8.33%)
Nov 24, 2014 0.2950 0.3450 0.2950 0.3000 184,770 +0.01(+3.45%)
Nov 21, 2014 0.2800 0.2900 0.2800 0.2900 47,722 +0.01(+5.45%)
Nov 20, 2014 0.2600 0.2750 0.2550 0.2750 124,000 +0.02(+7.84%)
Nov 19, 2014 0.2650 0.2650 0.2500 0.2550 63,650 -0.02(-5.56%)
Nov 18, 2014 0.2500 0.2800 0.2500 0.2700 126,200 +0.03(+12.50%)
Nov 17, 2014 0.2400 0.2400 0.2350 0.2400 83,000 +0.01(+2.13%)
Nov 14, 2014 0.2400 0.2400 0.2350 0.2350 136,340 +0.00(+2.17%)
Nov 13, 2014 0.2300 0.2300 0.2300 0.2300 16,000 -0.02(-8.00%)
Nov 12, 2014 0.2600 0.2600 0.2400 0.2500 72,160 +0.02(+6.38%)
Nov 11, 2014 0.2400 0.2400 0.2350 0.2350 51,600 -0.01(-2.08%)
Nov 10, 2014 0.2350 0.2500 0.2300 0.2400 164,300 +0.01(+2.13%)
Nov 07, 2014 0.2250 0.2350 0.2050 0.2350 174,950 +0.01(+6.82%)
Nov 06, 2014 0.2200 0.2300 0.2200 0.2200 142,700 +0.00(+0.00%)
Nov 05, 2014 0.2100 0.2250 0.2100 0.2200 176,000 -0.01(-2.22%)
Nov 04, 2014 0.2350 0.2400 0.2250 0.2250 118,100 -0.01(-6.25%)
Nov 03, 2014 0.2550 0.2550 0.2400 0.2400 127,720 +0.01(+2.13%)
Oct 31, 2014 0.2400 0.2500 0.2100 0.2350 666,328 -0.02(-6.00%)
Oct 30, 2014 0.2400 0.2500 0.2150 0.2500 606,590 -0.02(-7.41%)
Oct 29, 2014 0.2700 0.2700 0.2650 0.2700 498,800 +0.00(+0.00%)
Oct 28, 2014 0.2750 0.2750 0.2650 0.2700 92,850 +0.00(+0.00%)
Oct 27, 2014 0.2800 0.2800 0.2700 0.2700 73,800 -0.01(-3.57%)
Oct 24, 2014 0.2800 0.2800 0.2700 0.2800 182,300 +0.01(+3.70%)
Oct 23, 2014 0.3000 0.3100 0.2700 0.2700 252,505 -0.03(-10.00%)
Oct 22, 2014 0.3400 0.3400 0.3000 0.3000 123,400 -0.04(-11.76%)
Oct 21, 2014 0.3350 0.3500 0.3300 0.3400 109,372 +0.01(+1.49%)
Oct 20, 2014 0.3300 0.3350 0.3050 0.3350 117,500 +0.02(+4.69%)
Oct 17, 2014 0.3050 0.3350 0.3050 0.3200 309,925 +0.02(+4.92%)
Oct 16, 2014 0.2800 0.3050 0.2850 0.3050 48,000 +0.02(+7.02%)
Oct 15, 2014 0.2950 0.3000 0.2850 0.2850 30,550 -0.01(-1.72%)
Oct 14, 2014 0.3050 0.3150 0.2900 0.2900 436,005 -0.02(-6.45%)
Oct 10, 2014 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Oct 09, 2014 0.3350 0.3350 0.3200 0.3200 51,800 -0.02(-7.25%)
Oct 08, 2014 0.3100 0.3450 0.2950 0.3450 393,200 +0.03(+11.29%)
Oct 07, 2014 0.3500 0.3500 0.3100 0.3100 191,975 -0.04(-11.43%)
Oct 06, 2014 0.3200 0.3500 0.3100 0.3500 238,300 +0.02(+6.06%)
Oct 03, 2014 0.3500 0.3500 0.3100 0.3300 324,540 -0.04(-10.81%)
Oct 02, 2014 0.3500 0.3700 0.3400 0.3700 239,783 +0.02(+5.71%)
Oct 01, 2014 0.3600 0.3700 0.3500 0.3500 364,300 -0.02(-4.11%)
Sep 30, 2014 0.3800 0.3850 0.3650 0.3650 130,600 -0.01(-2.67%)
Sep 29, 2014 0.3700 0.4050 0.3650 0.3750 452,634 +0.01(+1.35%)
Sep 26, 2014 0.3800 0.3800 0.3650 0.3700 82,976 +0.00(+0.00%)
Sep 25, 2014 0.4000 0.4000 0.3700 0.3700 373,000 -0.03(-7.50%)
Sep 24, 2014 0.3900 0.4000 0.3800 0.4000 139,500 +0.01(+2.56%)
Sep 23, 2014 0.4000 0.4150 0.3800 0.3900 408,069 -0.01(-2.50%)
Sep 22, 2014 0.4200 0.4200 0.3850 0.4000 126,880 -0.01(-1.23%)
Sep 19, 2014 0.4400 0.4400 0.4050 0.4050 264,750 -0.03(-7.95%)
Sep 18, 2014 0.4450 0.4600 0.4200 0.4400 266,800 -0.01(-2.22%)
Sep 17, 2014 0.4500 0.4600 0.4400 0.4500 381,200 +0.00(+0.00%)
Sep 16, 2014 0.4800 0.4800 0.4450 0.4500 278,780 -0.02(-4.26%)
Sep 15, 2014 0.4800 0.4850 0.4600 0.4700 182,600 -0.01(-1.05%)
Sep 12, 2014 0.4600 0.4850 0.4400 0.4750 301,089 +0.01(+3.26%)
Sep 11, 2014 0.4550 0.4600 0.4300 0.4600 467,029 +0.01(+1.10%)
Sep 10, 2014 0.4650 0.4650 0.4500 0.4550 208,119 +0.00(+0.00%)
Sep 09, 2014 0.4750 0.4750 0.4500 0.4550 199,800 -0.01(-1.09%)
Sep 08, 2014 0.4650 0.4750 0.4450 0.4600 391,600 +0.01(+2.22%)
Sep 05, 2014 0.4500 0.4250 0.4500 586,800 +0.00(+0.00%)
Sep 04, 2014 0.4900 0.4950 0.4500 0.4500 221,130 -0.03(-6.25%)
Sep 03, 2014 0.4900 0.4950 0.4800 0.4800 151,200 -0.01(-2.04%)
Sep 02, 2014 0.5100 0.5100 0.4900 0.4900 202,640 -0.01(-1.01%)
Aug 29, 2014 0.4950 0.4950 0.4950 0 +0.02(+4.21%)
Aug 28, 2014 0.4900 0.4900 0.4750 0.4750 155,820 -0.01(-2.06%)
Aug 27, 2014 0.4800 0.4950 0.4800 0.4850 287,075 -0.01(-1.02%)
Aug 26, 2014 0.5000 0.5000 0.4850 0.4900 154,350 -0.02(-3.92%)
Aug 25, 2014 0.5100 0.5200 0.5100 0.5100 252,690 +0.01(+2.00%)
Aug 22, 2014 0.5100 0.5300 0.5100 0.5000 634,350 -0.01(-1.96%)
Aug 21, 2014 0.5100 0.5500 0.5100 0.5100 546,990 +0.00(+0.00%)
Aug 20, 2014 0.5700 0.5800 0.5100 0.5100 571,600 -0.05(-8.93%)
Aug 19, 2014 0.5500 0.5700 0.5500 0.5600 749,815 +0.02(+3.70%)
Aug 18, 2014 0.4800 0.5500 0.4800 0.5400 570,702 +0.07(+13.68%)
Aug 15, 2014 0.4800 0.4800 0.4750 0.4750 540,400 -0.01(-1.04%)
Aug 14, 2014 0.4900 0.4700 0.4800 1,010,955 -0.01(-1.03%)
Aug 13, 2014 0.4700 0.4900 0.4550 0.4850 664,533 +0.02(+5.43%)
Aug 12, 2014 0.4700 0.4800 0.4600 0.4600 492,181 -0.01(-1.08%)
Aug 11, 2014 0.4750 0.4750 0.4650 0.4650 157,500 -0.00(-1.06%)
Aug 08, 2014 0.4700 0.4800 0.4700 0.4700 50,250 +0.00(+0.00%)
Aug 07, 2014 0.4700 0.4950 0.4700 0.4700 1,128,600 +0.00(+1.08%)
Aug 06, 2014 0.4300 0.4800 0.4300 0.4650 975,900 +0.03(+6.90%)
Aug 05, 2014 0.4450 0.4450 0.4200 0.4350 303,284 -0.01(-1.14%)
Aug 01, 2014 0.4400 0.4400 0.4400 0 +0.02(+4.76%)
Jul 31, 2014 0.4200 0.4300 0.4000 0.4200 940,553 +0.00(+0.00%)
Jul 30, 2014 0.3700 0.4250 0.3600 0.4200 1,057,430 +0.06(+16.67%)
Jul 29, 2014 0.3800 0.3850 0.3350 0.3600 830,798 -0.01(-2.70%)
Jul 28, 2014 0.3700 0.3800 0.3600 0.3700 309,893 +0.00(+0.00%)
Jul 25, 2014 0.3700 0.3700 0.3550 0.3700 699,500 +0.00(+0.00%)
Jul 24, 2014 0.4000 0.4000 0.3550 0.3700 845,200 -0.02(-5.13%)
Jul 23, 2014 0.4100 0.4100 0.3900 0.3900 1,848,000 -0.01(-2.50%)
Jul 22, 2014 0.3900 0.4100 0.3900 0.4000 514,000 +0.01(+2.56%)
Jul 21, 2014 0.3900 0.4000 0.3700 0.3900 813,200 +0.01(+2.63%)
Jul 18, 2014 0.3800 0.3800 0.3800 0.3800 290,600 +0.00(+0.00%)
Jul 17, 2014 0.4000 0.4000 0.3750 0.3800 1,115,878 -0.01(-1.30%)
Jul 16, 2014 0.4000 0.4000 0.3800 0.3850 242,782 -0.02(-3.75%)
Jul 15, 2014 0.4100 0.4250 0.3850 0.4000 202,038 -0.01(-2.44%)
Jul 14, 2014 0.4100 0.4100 0.4100 0.4100 31,600 -0.01(-2.38%)
Jul 11, 2014 0.4000 0.4300 0.4000 0.4200 490,150 +0.01(+3.70%)
Jul 10, 2014 0.4100 0.4200 0.4000 0.4050 2,795,425 -0.00(-1.22%)
Jul 09, 2014 0.4300 0.4350 0.4000 0.4100 971,700 -0.01(-2.38%)
Jul 08, 2014 0.4300 0.4600 0.4200 0.4200 675,300 -0.03(-6.67%)
Jul 07, 2014 0.4200 0.4500 0.4000 0.4500 789,450 +0.03(+7.14%)
Jul 04, 2014 0.4200 0.4200 0.3900 0.4200 964,300 -0.01(-2.33%)
Jul 03, 2014 0.5000 0.5000 0.4300 0.4300 677,000 -0.01(-2.27%)
Jul 02, 2014 0.4000 0.4500 0.4000 0.4400 519,000 +0.04(+10.00%)
Jun 30, 2014 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Jun 27, 2014 0.4200 0.4200 0.3900 0.4100 32,000 -0.01(-2.38%)
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.