Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pure Gold Mining Inc (OP: LRTNF )

0.0001 UNCHANGED
Last Price Updated: 3:37 PM EDT, Aug 15, 2023 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 (%)
Nov 30, 2017 0.3746 0.3986 0.3746 0.3915 25,000 +0.02(+4.71%)
Nov 29, 2017 0.3740 0.3740 0.3720 0.3739 3,900 -0.02(-4.86%)
Nov 28, 2017 0.3778 0.3930 0.3778 0.3930 19,800 +0.00(+0.13%)
Nov 27, 2017 0.3950 0.3727 0.3925 75,850 +0.02(+5.31%)
Nov 24, 2017 0.3870 0.3930 0.3727 0.3727 73,000 -0.02(-5.65%)
Nov 22, 2017 0.3948 0.3960 0.3799 0.3950 87,391 +0.00(+0.48%)
Nov 21, 2017 0.4160 0.4160 0.3931 0.3931 25,807 -0.01(-1.73%)
Nov 20, 2017 0.4090 0.4120 0.3882 0.4000 40,218 -0.03(-6.72%)
Nov 17, 2017 0.3998 0.4288 0.3881 0.4288 158,500 +0.02(+5.82%)
Nov 16, 2017 0.3740 0.4060 0.3737 0.4052 109,891 +0.03(+9.13%)
Nov 15, 2017 0.3766 0.3766 0.3600 0.3713 20,650 -0.00(-0.99%)
Nov 14, 2017 0.3680 0.3813 0.3680 0.3750 12,975 -0.01(-3.08%)
Nov 13, 2017 0.3912 0.3950 0.3840 0.3869 47,800 -0.01(-1.33%)
Nov 10, 2017 0.4070 0.4070 0.3921 0.3921 35,975 -0.01(-3.57%)
Nov 09, 2017 0.3988 0.4066 0.3950 0.4066 72,984 +0.01(+1.96%)
Nov 08, 2017 0.4047 0.4060 0.3900 0.3988 97,400 +0.01(+1.37%)
Nov 07, 2017 0.4100 0.4100 0.3934 0.3934 17,500 -0.02(-4.42%)
Nov 06, 2017 0.3850 0.4116 0.3850 0.4116 195,380 +0.03(+8.32%)
Nov 03, 2017 0.4044 0.4044 0.3800 0.3800 34,300 -0.01(-2.19%)
Nov 02, 2017 0.3847 0.3997 0.3844 0.3885 32,090 -0.01(-2.63%)
Nov 01, 2017 0.3740 0.4144 0.3740 0.3990 58,500 +0.02(+6.49%)
Oct 31, 2017 0.3760 0.3760 0.3747 0.3747 36,000 -0.02(-4.66%)
Oct 30, 2017 0.3952 0.4024 0.3836 0.3930 36,061 -0.01(-3.46%)
Oct 27, 2017 0.4000 0.4071 0.4000 0.4071 17,400 +0.01(+3.27%)
Oct 26, 2017 0.4074 0.4074 0.3852 0.3942 30,900 -0.01(-2.26%)
Oct 25, 2017 0.4028 0.4040 0.3950 0.4033 47,800 -0.02(-4.66%)
Oct 24, 2017 0.3971 0.4230 0.3968 0.4230 43,500 +0.01(+2.17%)
Oct 23, 2017 0.4244 0.4244 0.4131 0.4140 9,389 -0.00(-0.29%)
Oct 20, 2017 0.4180 0.4200 0.3990 0.4152 50,509 -0.01(-3.40%)
Oct 19, 2017 0.4140 0.4298 0.4140 0.4298 37,800 +0.00(+0.37%)
Oct 18, 2017 0.4374 0.4380 0.4175 0.4282 34,805 -0.01(-1.56%)
Oct 17, 2017 0.4487 0.4487 0.4350 0.4350 2,385 -0.01(-2.23%)
Oct 16, 2017 0.4509 0.4690 0.4330 0.4449 31,680 +0.05(+12.63%)
Oct 13, 2017 0.4900 0.4900 0.3950 0.3950 27,100 -0.07(-15.96%)
Oct 12, 2017 0.4531 0.4700 0.4463 0.4700 48,000 +0.03(+6.82%)
Oct 11, 2017 0.4500 0.4500 0.4400 0.4400 17,746 -0.01(-1.12%)
Oct 10, 2017 0.4500 0.4750 0.4400 0.4450 25,000 -0.01(-1.33%)
Oct 09, 2017 0.4500 0.4511 0.4500 0.4510 5,200 +0.01(+3.27%)
Oct 06, 2017 0.4250 0.4399 0.4150 0.4367 42,800 +0.01(+1.56%)
Oct 05, 2017 0.4330 0.4500 0.4300 0.4300 14,000 -0.01(-2.27%)
Oct 04, 2017 0.4330 0.4400 0.4300 0.4400 82,000 -0.01(-1.57%)
Oct 03, 2017 0.4567 0.4580 0.4431 0.4470 25,450 -0.01(-1.76%)
Oct 02, 2017 0.4500 0.4578 0.4500 0.4550 10,500 +0.02(+5.57%)
Sep 29, 2017 0.4471 0.4471 0.4310 0.4310 74,000 -0.02(-4.22%)
Sep 28, 2017 0.4393 0.4552 0.4393 0.4500 137,600 +0.00(+0.78%)
Sep 27, 2017 0.4416 0.4480 0.4416 0.4465 124,625 -0.00(-0.20%)
Sep 26, 2017 0.4500 0.4500 0.4474 0.4474 28,500 -0.01(-1.67%)
Sep 25, 2017 0.4580 0.4670 0.4550 0.4550 35,272 -0.02(-3.81%)
Sep 22, 2017 0.4810 0.4885 0.4730 0.4730 7,500 -0.01(-1.66%)
Sep 21, 2017 0.4919 0.5000 0.4810 0.4810 7,100 -0.02(-3.80%)
Sep 20, 2017 0.5035 0.5100 0.4801 0.5000 84,960 -0.01(-1.96%)
Sep 19, 2017 0.5079 0.5250 0.5079 0.5100 47,750 -0.00(-0.91%)
Sep 18, 2017 0.5250 0.5250 0.5100 0.5147 38,170 -0.01(-1.02%)
Sep 15, 2017 0.5300 0.5400 0.5067 0.5200 15,000 +0.01(+1.96%)
Sep 14, 2017 0.4964 0.5500 0.4964 0.5100 110,397 +0.01(+1.39%)
Sep 13, 2017 0.4850 0.5030 0.4850 0.5030 68,744 +0.02(+4.79%)
Sep 12, 2017 0.4736 0.4880 0.4720 0.4800 42,400 +0.00(+0.00%)
Sep 11, 2017 0.4880 0.4880 0.4660 0.4800 22,800 -0.01(-2.04%)
Sep 08, 2017 0.4996 0.5086 0.4887 0.4900 34,500 +0.00(+0.27%)
Sep 07, 2017 0.4952 0.5100 0.4800 0.4887 80,800 -0.01(-2.26%)
Sep 06, 2017 0.5100 0.5200 0.4776 0.5000 82,866 -0.01(-1.96%)
Sep 05, 2017 0.4900 0.5463 0.4900 0.5100 172,432 +0.02(+4.36%)
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.