Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pure Gold Mining Inc (TSV: PGM )

N/A 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 (%)
Sep 30, 2020 2.260 2.290 2.150 2.170 941,855 -0.10(-4.41%)
Sep 29, 2020 2.270 2.310 2.240 2.270 661,595 -0.04(-1.73%)
Sep 28, 2020 2.350 2.350 2.250 2.310 814,736 -0.01(-0.43%)
Sep 25, 2020 2.300 2.370 2.280 2.320 620,704 +0.04(+1.75%)
Sep 24, 2020 2.150 2.370 2.010 2.280 1,574,736 +0.12(+5.56%)
Sep 23, 2020 2.500 2.530 2.160 2.160 1,671,943 -0.45(-17.24%)
Sep 22, 2020 2.600 2.700 2.560 2.610 605,455 +0.01(+0.38%)
Sep 21, 2020 2.680 2.750 2.470 2.600 1,303,391 -0.13(-4.76%)
Sep 18, 2020 2.710 2.750 2.680 2.730 640,139 +0.02(+0.74%)
Sep 17, 2020 2.650 2.740 2.630 2.710 399,367 +0.02(+0.74%)
Sep 16, 2020 2.750 2.760 2.690 2.690 552,542 -0.04(-1.47%)
Sep 15, 2020 2.650 2.750 2.610 2.730 609,395 +0.12(+4.60%)
Sep 14, 2020 2.600 2.650 2.590 2.610 509,831 +0.03(+1.16%)
Sep 11, 2020 2.700 2.710 2.550 2.580 658,625 -0.16(-5.84%)
Sep 10, 2020 2.700 2.780 2.690 2.740 1,232,344 +0.06(+2.24%)
Sep 09, 2020 2.600 2.790 2.560 2.680 2,212,833 +0.09(+3.47%)
Sep 08, 2020 2.280 2.720 2.180 2.590 2,983,375 +0.28(+12.12%)
Sep 04, 2020 2.310 2.310 2.310 0 +0.11(+5.00%)
Sep 03, 2020 2.170 2.250 2.120 2.200 1,302,888 +0.09(+4.27%)
Sep 02, 2020 2.100 2.120 2.070 2.110 374,084 +0.00(+0.00%)
Sep 01, 2020 2.120 2.140 2.080 2.110 483,521 +0.01(+0.48%)
Aug 31, 2020 2.090 2.100 2.000 2.100 2,070,273 +0.03(+1.45%)
Aug 28, 2020 2.040 2.080 2.040 2.070 517,492 +0.04(+1.97%)
Aug 27, 2020 2.060 2.090 1.990 2.030 367,759 -0.04(-1.93%)
Aug 26, 2020 1.900 2.070 1.890 2.070 745,743 +0.14(+7.25%)
Aug 25, 2020 1.890 1.950 1.880 1.930 302,964 +0.00(+0.00%)
Aug 24, 2020 1.920 1.990 1.880 1.930 537,869 -0.03(-1.53%)
Aug 21, 2020 2.040 2.100 1.960 1.960 603,166 -0.04(-2.00%)
Aug 20, 2020 2.060 2.060 2.000 2.000 285,171 -0.02(-0.99%)
Aug 19, 2020 2.090 2.090 2.020 2.020 519,763 -0.07(-3.35%)
Aug 18, 2020 2.120 2.140 2.040 2.090 967,992 +0.06(+2.96%)
Aug 17, 2020 2.030 2.140 2.000 2.030 2,513,942 +0.04(+2.01%)
Aug 14, 2020 1.960 2.020 1.900 1.990 673,009 -0.01(-0.50%)
Aug 13, 2020 1.920 2.000 1.850 2.000 1,100,028 +0.13(+6.95%)
Aug 12, 2020 1.770 1.990 1.770 1.870 1,030,407 +0.10(+5.65%)
Aug 11, 2020 1.800 1.900 1.680 1.770 2,622,146 -0.20(-10.15%)
Aug 10, 2020 2.000 2.040 1.960 1.970 710,828 -0.03(-1.50%)
Aug 07, 2020 2.030 2.030 1.970 2.000 795,922 -0.03(-1.48%)
Aug 06, 2020 2.100 2.100 2.000 2.030 814,600 -0.07(-3.33%)
Aug 05, 2020 2.140 2.150 2.060 2.100 742,649 -0.01(-0.47%)
Aug 04, 2020 2.130 2.140 2.070 2.110 828,975 +0.04(+1.93%)
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%)
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.