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 (%)
May 31, 2016 0.6000 0.6100 0.5800 0.6000 305,203 +0.01(+1.69%)
May 30, 2016 0.5800 0.6000 0.5700 0.5900 75,680 -0.01(-1.67%)
May 27, 2016 0.6200 0.6200 0.5500 0.6000 631,860 -0.03(-4.76%)
May 26, 2016 0.6300 0.6300 0.5800 0.6300 968,170 -0.01(-1.56%)
May 25, 2016 0.6000 0.6500 0.5800 0.6400 1,012,760 +0.04(+6.67%)
May 24, 2016 0.7000 0.7000 0.5900 0.6000 1,050,298 -0.12(-16.67%)
May 20, 2016 0.7200 0.7200 0.7200 0 +0.13(+22.03%)
May 19, 2016 0.5600 0.5900 0.5400 0.5900 479,603 +0.02(+3.51%)
May 18, 2016 0.5900 0.5900 0.5500 0.5700 1,856,300 -0.01(-1.72%)
May 17, 2016 0.5600 0.6000 0.5600 0.5800 709,155 +0.03(+5.45%)
May 16, 2016 0.5900 0.5900 0.5500 0.5500 123,240 +0.00(+0.00%)
May 13, 2016 0.6000 0.6000 0.5500 0.5500 273,515 -0.02(-3.51%)
May 12, 2016 0.5900 0.6000 0.5700 0.5700 397,105 -0.01(-1.72%)
May 11, 2016 0.5300 0.6000 0.5300 0.5800 555,710 +0.01(+1.75%)
May 10, 2016 0.5400 0.5700 0.5200 0.5700 178,460 +0.02(+3.64%)
May 09, 2016 0.5800 0.5900 0.5500 0.5500 348,190 -0.03(-5.17%)
May 06, 2016 0.6000 0.6000 0.5500 0.5800 513,690 -0.02(-3.33%)
May 05, 2016 0.6000 0.6000 0.5800 0.6000 826,618 +0.00(+0.00%)
May 04, 2016 0.6000 0.6000 0.5800 0.6000 776,650 +0.00(+0.00%)
May 03, 2016 0.6000 0.6100 0.5700 0.6000 1,466,948 +0.00(+0.00%)
May 02, 2016 0.5500 0.6200 0.5500 0.6000 1,208,523 +0.07(+13.21%)
Apr 29, 2016 0.5200 0.5400 0.5200 0.5300 382,748 +0.01(+1.92%)
Apr 28, 2016 0.4800 0.5200 0.4800 0.5200 979,000 +0.04(+8.33%)
Apr 27, 2016 0.4650 0.5000 0.4650 0.4800 631,206 +0.00(+0.00%)
Apr 26, 2016 0.4500 0.4800 0.4400 0.4800 158,317 +0.03(+6.67%)
Apr 25, 2016 0.5100 0.5100 0.4100 0.4500 831,200 -0.03(-6.25%)
Apr 22, 2016 0.5200 0.5200 0.4600 0.4800 585,928 -0.03(-5.88%)
Apr 21, 2016 0.5000 0.5300 0.4900 0.5100 1,509,910 +0.02(+4.08%)
Apr 20, 2016 0.5000 0.5500 0.4900 0.4900 1,062,189 -0.02(-3.92%)
Apr 19, 2016 0.4500 0.5100 0.4500 0.5100 1,218,075 +0.06(+13.33%)
Apr 18, 2016 0.4000 0.4500 0.4000 0.4500 800,458 +0.05(+13.92%)
Apr 15, 2016 0.3750 0.3950 0.3750 0.3950 118,460 +0.02(+5.33%)
Apr 14, 2016 0.3900 0.4000 0.3700 0.3750 187,827 -0.02(-3.85%)
Apr 13, 2016 0.4000 0.4150 0.3950 0.3900 289,000 -0.03(-7.14%)
Apr 12, 2016 0.3850 0.4200 0.3850 0.4200 579,094 +0.04(+10.53%)
Apr 11, 2016 0.4300 0.4300 0.3800 0.3800 803,726 -0.02(-5.00%)
Apr 08, 2016 0.4150 0.4150 0.3750 0.4000 257,383 -0.02(-5.88%)
Apr 07, 2016 0.4200 0.4300 0.3900 0.4250 371,150 +0.01(+1.19%)
Apr 06, 2016 0.3650 0.4200 0.3650 0.4200 1,957,785 +0.05(+13.51%)
Apr 05, 2016 0.2800 0.3700 0.2700 0.3700 1,831,903 +0.09(+34.55%)
Apr 04, 2016 0.2500 0.2750 0.2500 0.2750 662,251 +0.04(+14.58%)
Apr 01, 2016 0.2450 0.2500 0.2400 0.2400 95,800 -0.01(-4.00%)
Mar 31, 2016 0.2400 0.2500 0.2400 0.2500 212,800 +0.00(+0.00%)
Mar 30, 2016 0.2500 0.2500 0.2500 0.2500 8,000 -0.01(-1.96%)
Mar 29, 2016 0.2500 0.2550 0.2450 0.2550 385,800 +0.00(+0.00%)
Mar 28, 2016 0.2550 0.2600 0.2550 0.2550 238,200 -0.01(-1.92%)
Mar 24, 2016 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Mar 23, 2016 0.2650 0.2650 0.2650 0.2650 25,500 +0.00(+0.00%)
Mar 22, 2016 0.2750 0.2800 0.2650 0.2650 296,999 +0.00(+0.00%)
Mar 21, 2016 0.2800 0.2850 0.2650 0.2650 167,660 -0.02(-7.02%)
Mar 18, 2016 0.2750 0.2850 0.2750 0.2850 127,254 +0.01(+5.56%)
Mar 17, 2016 0.2800 0.2850 0.2650 0.2700 154,150 -0.01(-3.57%)
Mar 16, 2016 0.2600 0.2800 0.2400 0.2800 167,800 +0.02(+7.69%)
Mar 15, 2016 0.2500 0.2700 0.2450 0.2600 308,300 +0.01(+1.96%)
Mar 14, 2016 0.2750 0.2750 0.2500 0.2550 321,954 -0.02(-5.56%)
Mar 11, 2016 0.2700 0.2750 0.2600 0.2700 144,950 +0.01(+3.85%)
Mar 10, 2016 0.2700 0.2750 0.2600 0.2600 266,157 +0.00(+0.00%)
Mar 09, 2016 0.2650 0.2950 0.2600 0.2600 469,501 -0.01(-1.89%)
Mar 08, 2016 0.2850 0.2900 0.2600 0.2650 444,574 -0.02(-5.36%)
Mar 07, 2016 0.2500 0.2900 0.2500 0.2800 1,450,940 +0.04(+14.29%)
Mar 04, 2016 0.2450 0.2550 0.2400 0.2450 723,330 +0.01(+2.08%)
Mar 03, 2016 0.2400 0.2500 0.2300 0.2400 491,700 +0.01(+4.35%)
Mar 02, 2016 0.2250 0.2350 0.2250 0.2300 524,661 +0.01(+2.22%)
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.