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, 2018 0.6700 0.6700 0.6500 0.6500 103,500 -0.03(-4.41%)
May 30, 2018 0.6700 0.6800 0.6600 0.6800 1,885,119 +0.01(+1.49%)
May 29, 2018 0.6600 0.6700 0.6500 0.6700 257,550 +0.02(+3.08%)
May 28, 2018 0.6500 0.6500 0.6500 0.6500 23,900 -0.01(-1.52%)
May 25, 2018 0.6700 0.6700 0.6600 0.6600 27,600 +0.00(+0.00%)
May 24, 2018 0.6600 0.6600 0.6600 0.6600 152,959 +0.00(+0.00%)
May 23, 2018 0.6500 0.6700 0.6500 0.6600 227,088 +0.00(+0.00%)
May 22, 2018 0.6600 0.6700 0.6500 0.6600 178,700 +0.01(+1.54%)
May 18, 2018 0.6500 0.6500 0.6500 0 +0.01(+1.56%)
May 17, 2018 0.6400 0.6400 0.6400 0.6400 145,288 +0.00(+0.00%)
May 16, 2018 0.6500 0.6500 0.6400 0.6400 118,900 -0.01(-1.54%)
May 15, 2018 0.6500 0.6600 0.6500 0.6500 194,000 -0.01(-1.52%)
May 14, 2018 0.6500 0.6600 0.6400 0.6600 89,136 +0.02(+3.13%)
May 11, 2018 0.6700 0.6700 0.6400 0.6400 194,497 -0.02(-3.03%)
May 10, 2018 0.6900 0.6900 0.6600 0.6600 89,600 -0.01(-1.49%)
May 09, 2018 0.6700 0.6800 0.6700 0.6700 32,000 -0.02(-2.90%)
May 08, 2018 0.6800 0.6900 0.6700 0.6900 101,850 +0.00(+0.00%)
May 07, 2018 0.6800 0.6900 0.6700 0.6900 47,520 +0.03(+4.55%)
May 04, 2018 0.6600 0.6700 0.6500 0.6600 110,869 +0.02(+3.13%)
May 03, 2018 0.6600 0.6600 0.6400 0.6400 147,501 -0.01(-1.54%)
May 02, 2018 0.6600 0.6600 0.6500 0.6500 115,915 +0.01(+1.56%)
May 01, 2018 0.6700 0.6700 0.6400 0.6400 34,750 -0.02(-3.03%)
Apr 30, 2018 0.6400 0.6700 0.6400 0.6600 117,934 +0.02(+3.13%)
Apr 27, 2018 0.6600 0.6600 0.6400 0.6400 26,725 -0.02(-3.03%)
Apr 26, 2018 0.6400 0.6700 0.6300 0.6600 289,065 +0.03(+4.76%)
Apr 25, 2018 0.6600 0.6600 0.6200 0.6300 320,873 -0.03(-4.55%)
Apr 24, 2018 0.6700 0.6700 0.6600 0.6600 148,700 -0.01(-1.49%)
Apr 23, 2018 0.6600 0.6700 0.6500 0.6700 150,610 -0.01(-1.47%)
Apr 20, 2018 0.7000 0.7000 0.6800 0.6800 299,500 -0.03(-4.23%)
Apr 19, 2018 0.6700 0.7100 0.6600 0.7100 731,150 +0.05(+7.58%)
Apr 18, 2018 0.6600 0.6800 0.6500 0.6600 273,825 +0.00(+0.00%)
Apr 17, 2018 0.6700 0.6700 0.6500 0.6600 208,375 -0.01(-1.49%)
Apr 16, 2018 0.7000 0.7000 0.6600 0.6700 197,940 -0.03(-4.29%)
Apr 13, 2018 0.7000 0.7000 0.6900 0.7000 164,520 +0.00(+0.00%)
Apr 12, 2018 0.6900 0.7000 0.6800 0.7000 137,350 +0.02(+2.94%)
Apr 11, 2018 0.6700 0.7000 0.6700 0.6800 978,381 +0.02(+3.03%)
Apr 10, 2018 0.6200 0.6600 0.6200 0.6600 384,861 +0.03(+4.76%)
Apr 09, 2018 0.6300 0.6400 0.6100 0.6300 204,825 +0.00(+0.00%)
Apr 06, 2018 0.6200 0.6500 0.6200 0.6300 876,898 +0.01(+1.61%)
Apr 05, 2018 0.6200 0.6300 0.6000 0.6200 355,924 +0.03(+5.08%)
Apr 04, 2018 0.6000 0.6200 0.5900 0.5900 164,000 -0.01(-1.67%)
Apr 03, 2018 0.6000 0.6200 0.5800 0.6000 198,604 +0.01(+1.69%)
Apr 02, 2018 0.6000 0.6000 0.5900 0.5900 106,280 -0.01(-1.67%)
Mar 29, 2018 0.6000 0.6000 0.6000 0 +0.04(+7.14%)
Mar 28, 2018 0.5800 0.5800 0.5600 0.5600 183,465 -0.02(-3.45%)
Mar 27, 2018 0.5800 0.5900 0.5800 0.5800 77,300 +0.01(+1.75%)
Mar 26, 2018 0.5900 0.6000 0.5700 0.5700 178,480 -0.02(-3.39%)
Mar 23, 2018 0.5900 0.6000 0.5600 0.5900 150,407 +0.00(+0.00%)
Mar 22, 2018 0.5900 0.5900 0.5700 0.5900 76,395 +0.01(+1.72%)
Mar 21, 2018 0.5700 0.5800 0.5700 0.5800 68,700 +0.02(+3.57%)
Mar 20, 2018 0.5400 0.5600 0.5400 0.5600 121,674 +0.02(+3.70%)
Mar 19, 2018 0.5600 0.5600 0.5400 0.5400 163,000 -0.02(-3.57%)
Mar 16, 2018 0.5600 0.5600 0.5500 0.5600 23,140 +0.01(+1.82%)
Mar 15, 2018 0.5400 0.5500 0.5300 0.5500 48,500 +0.02(+3.77%)
Mar 14, 2018 0.5600 0.5600 0.5300 0.5300 54,500 -0.03(-5.36%)
Mar 13, 2018 0.5300 0.5600 0.5300 0.5600 123,097 +0.02(+3.70%)
Mar 12, 2018 0.5300 0.5400 0.5300 0.5400 64,145 +0.02(+3.85%)
Mar 09, 2018 0.5300 0.5300 0.5200 0.5200 124,295 -0.01(-1.89%)
Mar 08, 2018 0.5600 0.5600 0.5200 0.5300 466,130 -0.03(-5.36%)
Mar 07, 2018 0.5600 0.5600 0.5600 0.5600 75,900 +0.00(+0.00%)
Mar 06, 2018 0.5500 0.5600 0.5500 0.5600 392,126 +0.02(+3.70%)
Mar 05, 2018 0.5500 0.5500 0.5400 0.5400 129,666 -0.01(-1.82%)
Mar 02, 2018 0.5700 0.5700 0.5300 0.5500 1,608,573 -0.02(-3.51%)
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.