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, 2017 0.5800 0.5800 0.5700 0.5800 167,252 +0.00(+0.00%)
May 30, 2017 0.5800 0.5900 0.5800 0.5800 149,550 +0.00(+0.00%)
May 29, 2017 0.6000 0.6000 0.5700 0.5800 152,925 -0.01(-1.69%)
May 26, 2017 0.5800 0.6000 0.5800 0.5900 415,460 +0.03(+5.36%)
May 25, 2017 0.5800 0.5800 0.5600 0.5600 29,300 -0.02(-3.45%)
May 24, 2017 0.5800 0.5800 0.5600 0.5800 190,100 +0.01(+1.75%)
May 23, 2017 0.6000 0.6000 0.5700 0.5700 326,113 -0.02(-3.39%)
May 19, 2017 0.6000 0.6000 0.5500 0.5900 198,561 -0.01(-1.67%)
May 18, 2017 0.5800 0.6000 0.5700 0.6000 273,253 +0.03(+5.26%)
May 17, 2017 0.6000 0.6100 0.5700 0.5700 225,624 -0.01(-1.72%)
May 16, 2017 0.5600 0.6000 0.5500 0.5800 408,531 +0.04(+7.41%)
May 15, 2017 0.5500 0.5700 0.5400 0.5400 1,486,900 -0.01(-1.82%)
May 12, 2017 0.5500 0.5600 0.5300 0.5500 98,600 +0.01(+1.85%)
May 11, 2017 0.5300 0.5500 0.5300 0.5400 1,024,000 +0.02(+3.85%)
May 10, 2017 0.5100 0.5300 0.5100 0.5200 33,700 +0.03(+6.12%)
May 09, 2017 0.5000 0.5000 0.4900 0.4900 168,150 -0.02(-3.92%)
May 08, 2017 0.5200 0.5300 0.5100 0.5100 59,500 +0.00(+0.00%)
May 05, 2017 0.5000 0.5100 0.4900 0.5100 168,200 +0.02(+3.03%)
May 04, 2017 0.5300 0.5300 0.4800 0.4950 350,750 -0.04(-6.60%)
May 03, 2017 0.5500 0.5500 0.5300 0.5300 254,917 -0.02(-3.64%)
May 02, 2017 0.5800 0.5800 0.5500 0.5500 130,600 -0.02(-3.51%)
May 01, 2017 0.5700 0.5800 0.5500 0.5700 134,400 +0.00(+0.00%)
Apr 28, 2017 0.5600 0.5700 0.5500 0.5700 135,621 +0.02(+3.64%)
Apr 27, 2017 0.5800 0.5800 0.5500 0.5500 232,541 -0.03(-5.17%)
Apr 26, 2017 0.5700 0.5800 0.5600 0.5800 153,912 +0.03(+5.45%)
Apr 25, 2017 0.6200 0.6200 0.5500 0.5500 433,272 -0.06(-9.84%)
Apr 24, 2017 0.6200 0.6200 0.6000 0.6100 114,518 -0.02(-3.17%)
Apr 21, 2017 0.5700 0.6300 0.5700 0.6300 212,856 +0.07(+12.50%)
Apr 20, 2017 0.5700 0.5900 0.5600 0.5600 106,930 +0.00(+0.00%)
Apr 19, 2017 0.6200 0.6200 0.5600 0.5600 402,100 -0.04(-6.67%)
Apr 18, 2017 0.6000 0.6200 0.6000 0.6000 151,200 +0.00(+0.00%)
Apr 17, 2017 0.6100 0.6100 0.6000 0.6000 68,300 -0.01(-1.64%)
Apr 13, 2017 0.6100 0.6300 0.6000 0.6100 62,488 +0.01(+1.67%)
Apr 12, 2017 0.6000 0.6300 0.6000 0.6000 429,950 +0.02(+3.45%)
Apr 11, 2017 0.5800 0.6000 0.5700 0.5800 412,920 +0.01(+1.75%)
Apr 10, 2017 0.5800 0.5800 0.5500 0.5700 185,705 -0.01(-1.72%)
Apr 07, 2017 0.5900 0.5900 0.5800 0.5800 126,100 +0.00(+0.00%)
Apr 06, 2017 0.5900 0.5900 0.5800 0.5800 18,572 -0.02(-3.33%)
Apr 05, 2017 0.5900 0.6000 0.5800 0.6000 51,535 +0.00(+0.00%)
Apr 04, 2017 0.6000 0.6000 0.5900 0.6000 74,091 +0.00(+0.00%)
Apr 03, 2017 0.6000 0.6100 0.5900 0.6000 71,108 +0.00(+0.00%)
Mar 31, 2017 0.5800 0.6000 0.5800 0.6000 159,165 +0.02(+3.45%)
Mar 30, 2017 0.6000 0.6000 0.5800 0.5800 126,213 -0.02(-3.33%)
Mar 29, 2017 0.5600 0.6100 0.5600 0.6000 302,375 +0.05(+9.09%)
Mar 28, 2017 0.5500 0.5700 0.5500 0.5500 129,650 +0.01(+1.85%)
Mar 27, 2017 0.5800 0.5900 0.5400 0.5400 469,287 -0.01(-1.82%)
Mar 24, 2017 0.5300 0.5500 0.5300 0.5500 30,750 +0.02(+3.77%)
Mar 23, 2017 0.5700 0.5700 0.5100 0.5300 302,166 -0.04(-7.02%)
Mar 22, 2017 0.5700 0.5700 0.5400 0.5700 89,100 +0.00(+0.00%)
Mar 21, 2017 0.5300 0.5700 0.5300 0.5700 101,250 +0.06(+11.76%)
Mar 20, 2017 0.5200 0.5400 0.5100 0.5100 119,452 -0.01(-1.92%)
Mar 17, 2017 0.5400 0.5500 0.5200 0.5200 342,100 -0.01(-1.89%)
Mar 16, 2017 0.5800 0.5900 0.5300 0.5300 91,400 -0.04(-7.02%)
Mar 15, 2017 0.5400 0.5700 0.5300 0.5700 389,800 +0.03(+5.56%)
Mar 14, 2017 0.5400 0.5500 0.5300 0.5400 81,000 +0.00(+0.00%)
Mar 13, 2017 0.5500 0.5500 0.5400 0.5400 171,760 +0.00(+0.00%)
Mar 10, 2017 0.5100 0.5500 0.5100 0.5400 136,350 +0.03(+5.88%)
Mar 09, 2017 0.5300 0.5600 0.4950 0.5100 218,134 -0.03(-5.56%)
Mar 08, 2017 0.5500 0.5700 0.5400 0.5400 245,101 -0.01(-1.82%)
Mar 07, 2017 0.5800 0.5800 0.5500 0.5500 89,050 -0.03(-5.17%)
Mar 06, 2017 0.6000 0.6000 0.5800 0.5800 95,619 -0.02(-3.33%)
Mar 03, 2017 0.5600 0.6000 0.5600 0.6000 115,873 +0.02(+3.45%)
Mar 02, 2017 0.6000 0.6100 0.5500 0.5800 149,847 -0.02(-3.33%)
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.