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 (%)
Jul 31, 2020 2.070 2.070 2.070 0 +0.01(+0.49%)
Jul 30, 2020 2.170 2.170 2.020 2.060 970,858 -0.14(-6.36%)
Jul 29, 2020 2.250 2.250 2.060 2.200 2,042,872 -0.03(-1.35%)
Jul 28, 2020 2.250 2.260 2.190 2.230 1,629,864 -0.02(-0.89%)
Jul 27, 2020 2.230 2.290 2.210 2.250 1,911,253 +0.08(+3.69%)
Jul 24, 2020 2.150 2.170 2.130 2.170 769,988 +0.05(+2.36%)
Jul 23, 2020 2.140 2.160 2.050 2.120 890,039 -0.04(-1.85%)
Jul 22, 2020 2.200 2.210 2.100 2.160 2,099,343 +0.01(+0.47%)
Jul 21, 2020 2.180 2.230 2.100 2.150 1,419,698 +0.01(+0.47%)
Jul 20, 2020 2.100 2.180 2.040 2.140 2,089,353 +0.04(+1.90%)
Jul 17, 2020 2.010 2.200 2.000 2.100 1,533,141 +0.09(+4.48%)
Jul 16, 2020 2.130 2.140 2.010 2.010 1,204,825 -0.11(-5.19%)
Jul 15, 2020 2.190 2.200 2.100 2.120 1,799,784 -0.06(-2.75%)
Jul 14, 2020 2.230 2.230 2.130 2.180 1,312,954 -0.08(-3.54%)
Jul 13, 2020 2.270 2.300 2.250 2.260 1,250,758 +0.05(+2.26%)
Jul 10, 2020 2.300 2.300 2.160 2.210 1,157,033 +0.00(+0.00%)
Jul 09, 2020 2.230 2.280 2.010 2.210 2,440,108 +0.01(+0.45%)
Jul 08, 2020 2.080 2.310 2.080 2.200 3,187,408 +0.26(+13.40%)
Jul 07, 2020 1.760 1.960 1.760 1.940 2,826,321 +0.21(+12.14%)
Jul 06, 2020 1.700 1.750 1.700 1.730 1,154,166 +0.03(+1.76%)
Jul 03, 2020 1.710 1.710 1.670 1.700 569,870 +0.00(+0.00%)
Jul 02, 2020 1.700 1.750 1.680 1.700 2,072,890 +0.00(+0.00%)
Jun 30, 2020 1.700 1.700 1.700 0 +0.02(+1.19%)
Jun 29, 2020 1.790 1.800 1.630 1.680 3,724,496 -0.05(-2.89%)
Jun 26, 2020 1.650 1.730 1.620 1.730 1,642,023 +0.11(+6.79%)
Jun 25, 2020 1.550 1.620 1.520 1.620 890,983 +0.08(+5.19%)
Jun 24, 2020 1.530 1.610 1.520 1.540 1,969,588 +0.04(+2.67%)
Jun 23, 2020 1.440 1.500 1.420 1.500 933,871 +0.09(+6.38%)
Jun 22, 2020 1.390 1.430 1.380 1.410 704,200 +0.06(+4.44%)
Jun 19, 2020 1.320 1.380 1.320 1.350 847,891 +0.01(+0.75%)
Jun 18, 2020 1.320 1.350 1.320 1.340 181,210 +0.00(+0.00%)
Jun 17, 2020 1.300 1.340 1.280 1.340 437,823 +0.01(+0.75%)
Jun 16, 2020 1.340 1.340 1.290 1.330 570,606 +0.03(+2.31%)
Jun 15, 2020 1.330 1.340 1.270 1.300 674,405 -0.07(-5.11%)
Jun 12, 2020 1.360 1.410 1.330 1.370 890,029 +0.05(+3.79%)
Jun 11, 2020 1.420 1.420 1.270 1.320 1,052,667 -0.10(-7.04%)
Jun 10, 2020 1.410 1.440 1.390 1.420 664,662 +0.02(+1.43%)
Jun 09, 2020 1.440 1.470 1.400 1.400 1,102,550 +0.00(+0.00%)
Jun 08, 2020 1.400 1.480 1.360 1.400 1,814,332 +0.01(+0.72%)
Jun 05, 2020 1.350 1.390 1.310 1.390 1,010,336 -0.01(-0.71%)
Jun 04, 2020 1.300 1.400 1.290 1.400 1,345,104 +0.12(+9.37%)
Jun 03, 2020 1.290 1.290 1.240 1.280 1,023,623 -0.03(-2.29%)
Jun 02, 2020 1.340 1.370 1.310 1.310 945,766 -0.01(-0.76%)
Jun 01, 2020 1.300 1.360 1.300 1.320 1,374,875 +0.03(+2.33%)
May 29, 2020 1.320 1.320 1.270 1.290 1,056,940 +0.03(+2.38%)
May 28, 2020 1.290 1.330 1.250 1.260 1,187,848 -0.01(-0.79%)
May 27, 2020 1.270 1.280 1.230 1.270 2,111,533 -0.05(-3.79%)
May 26, 2020 1.370 1.380 1.280 1.320 1,808,014 -0.07(-5.04%)
May 25, 2020 1.270 1.390 1.240 1.390 1,439,302 +0.12(+9.45%)
May 22, 2020 1.180 1.270 1.180 1.270 1,635,108 +0.09(+7.63%)
May 21, 2020 1.180 1.200 1.120 1.180 1,156,970 -0.01(-0.84%)
May 20, 2020 1.220 1.240 1.180 1.190 2,904,142 +0.00(+0.00%)
May 19, 2020 1.150 1.330 1.140 1.190 3,610,921 +0.15(+14.42%)
May 15, 2020 1.040 1.040 1.040 0 +0.08(+8.33%)
May 14, 2020 0.9700 0.9700 0.9500 0.9600 809,246 -0.02(-2.04%)
May 13, 2020 0.9900 1.000 0.9500 0.9800 1,702,407 -0.01(-1.01%)
May 12, 2020 0.9000 1.030 0.8900 0.9900 3,154,213 +0.10(+11.24%)
May 11, 2020 0.8900 0.9100 0.8800 0.8900 1,891,749 +0.02(+2.30%)
May 08, 2020 0.8600 0.8800 0.8400 0.8700 3,164,945 +0.01(+1.16%)
May 07, 2020 0.8300 0.8700 0.8300 0.8600 1,148,662 +0.04(+4.88%)
May 06, 2020 0.8500 0.8500 0.8200 0.8200 539,846 -0.03(-3.53%)
May 05, 2020 0.8400 0.8600 0.8200 0.8500 574,925 +0.01(+1.19%)
May 04, 2020 0.8400 0.8400 0.8200 0.8400 302,005 +0.01(+1.20%)
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.