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 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%)
May 01, 2020 0.8100 0.8500 0.8100 0.8300 600,352 +0.02(+2.47%)
Apr 30, 2020 0.8500 0.8500 0.8000 0.8100 502,320 -0.04(-4.71%)
Apr 29, 2020 0.8200 0.8500 0.8200 0.8500 422,877 +0.03(+3.66%)
Apr 28, 2020 0.8400 0.8500 0.8100 0.8200 627,322 -0.02(-2.38%)
Apr 27, 2020 0.8300 0.8500 0.8000 0.8400 455,064 +0.02(+2.44%)
Apr 24, 2020 0.8100 0.8200 0.7700 0.8200 515,214 +0.03(+3.80%)
Apr 23, 2020 0.8000 0.8400 0.7800 0.7900 799,820 -0.01(-1.25%)
Apr 22, 2020 0.7700 0.8100 0.7700 0.8000 630,058 +0.04(+5.26%)
Apr 21, 2020 0.7700 0.7700 0.7500 0.7600 122,423 -0.02(-2.56%)
Apr 20, 2020 0.7600 0.7900 0.7500 0.7800 414,645 +0.03(+4.00%)
Apr 17, 2020 0.7400 0.7500 0.7300 0.7500 176,005 -0.01(-1.32%)
Apr 16, 2020 0.7400 0.7700 0.7300 0.7600 346,040 +0.02(+2.70%)
Apr 15, 2020 0.7700 0.7700 0.7300 0.7400 454,745 -0.02(-2.63%)
Apr 14, 2020 0.8000 0.8300 0.7600 0.7600 817,356 +0.00(+0.00%)
Apr 13, 2020 0.7300 0.7800 0.7100 0.7600 572,752 +0.04(+5.56%)
Apr 09, 2020 0.7200 0.7200 0.7200 0 +0.02(+2.86%)
Apr 08, 2020 0.7000 0.7100 0.6900 0.7000 130,230 +0.02(+2.94%)
Apr 07, 2020 0.7000 0.7100 0.6800 0.6800 263,279 +0.00(+0.00%)
Apr 06, 2020 0.6500 0.6900 0.6500 0.6800 511,137 +0.04(+6.25%)
Apr 03, 2020 0.6600 0.6700 0.6300 0.6400 298,793 -0.01(-1.54%)
Apr 02, 2020 0.6100 0.6700 0.6100 0.6500 716,397 +0.05(+8.33%)
Apr 01, 2020 0.6000 0.6200 0.6000 0.6000 172,984 -0.01(-1.64%)
Mar 31, 2020 0.5900 0.6100 0.5900 0.6100 124,516 +0.02(+3.39%)
Mar 30, 2020 0.6000 0.6000 0.5800 0.5900 170,867 -0.02(-3.28%)
Mar 27, 2020 0.6500 0.6500 0.5900 0.6100 768,639 -0.03(-4.69%)
Mar 26, 2020 0.6900 0.6900 0.6400 0.6400 531,512 -0.02(-3.03%)
Mar 25, 2020 0.6700 0.7300 0.6300 0.6600 820,616 +0.01(+1.54%)
Mar 24, 2020 0.6500 0.6700 0.6500 0.6500 1,085,475 +0.09(+16.07%)
Mar 23, 2020 0.5600 0.5800 0.4500 0.5600 454,844 +0.01(+1.82%)
Mar 20, 2020 0.6200 0.6300 0.5200 0.5500 686,829 -0.03(-5.17%)
Mar 19, 2020 0.5500 0.5800 0.5500 0.5800 157,142 +0.02(+3.57%)
Mar 18, 2020 0.5600 0.6700 0.5400 0.5600 911,608 -0.05(-8.20%)
Mar 17, 2020 0.5500 0.6700 0.5100 0.6100 1,046,669 +0.04(+7.02%)
Mar 16, 2020 0.4050 0.5700 0.3800 0.5700 765,220 +0.08(+17.53%)
Mar 13, 2020 0.5100 0.5700 0.4400 0.4850 960,389 +0.01(+1.04%)
Mar 12, 2020 0.5800 0.5800 0.4700 0.4800 1,149,881 -0.14(-22.58%)
Mar 11, 2020 0.6200 0.6300 0.5900 0.6200 316,998 +0.00(+0.00%)
Mar 10, 2020 0.6400 0.6600 0.6000 0.6200 498,814 -0.03(-4.62%)
Mar 09, 2020 0.6600 0.6900 0.6400 0.6500 404,807 -0.05(-7.14%)
Mar 06, 2020 0.7600 0.7600 0.6900 0.7000 512,869 -0.02(-2.78%)
Mar 05, 2020 0.7300 0.7700 0.7200 0.7200 592,551 -0.01(-1.37%)
Mar 04, 2020 0.7200 0.7400 0.7100 0.7300 251,050 +0.03(+4.29%)
Mar 03, 2020 0.7200 0.7500 0.7000 0.7000 645,018 +0.05(+7.69%)
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.