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 (%)
May 29, 2015 0.1560 0.1560 0.1560 0.1560 700 +0.01(+4.00%)
May 28, 2015 0.1430 0.1500 0.1430 0.1500 85,000 +0.01(+10.70%)
May 27, 2015 0.1545 0.1545 0.1355 0.1355 76,200 -0.02(-15.31%)
May 26, 2015 0.1590 0.1600 0.1590 0.1600 50,000 -0.01(-5.21%)
May 22, 2015 0.1688 0.1688 0.1688 0 -0.00(-1.86%)
May 21, 2015 0.1720 0.1720 0.1720 0.1720 5,000 +0.01(+5.52%)
May 20, 2015 0.1650 0.1650 0.1630 0.1630 11,135 +0.00(+1.24%)
May 19, 2015 0.1770 0.1770 0.1610 0.1610 8,500 -0.01(-8.52%)
May 15, 2015 0.1760 0.1760 0.1760 0 -0.00(-1.12%)
May 14, 2015 0.1810 0.1810 0.1780 0.1780 75,000 -0.00(-2.09%)
May 13, 2015 0.1890 0.1900 0.1818 0.1818 22,800 -0.01(-4.27%)
May 12, 2015 0.1920 0.1920 0.1898 0.1899 48,800 +0.00(+0.42%)
May 11, 2015 0.1890 0.1891 0.1890 0.1891 12,000 +0.00(+2.22%)
May 07, 2015 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
May 06, 2015 0.1860 0.1860 0.1850 0.1850 27,000 -0.02(-11.69%)
May 04, 2015 0.2095 0.2095 0.2095 0 -0.01(-6.05%)
Apr 30, 2015 0.2230 0.2230 0.2230 0 -0.01(-3.04%)
Apr 29, 2015 0.2300 0.2300 0.2300 0.2300 20,000 +0.04(+18.01%)
Apr 17, 2015 0.1949 0.1949 0.1949 0 +0.00(+0.46%)
Apr 15, 2015 0.1940 0.1940 0.1940 0 -0.01(-4.43%)
Apr 10, 2015 0.2030 0.2030 0.2030 0 +0.01(+2.89%)
Apr 08, 2015 0.1973 0.1973 0.1973 0 -0.00(-1.35%)
Apr 01, 2015 0.2000 0.2000 0.2000 0 -0.01(-2.91%)
Mar 30, 2015 0.2060 0.2060 0.2060 0 -0.01(-6.36%)
Mar 27, 2015 0.2138 0.2200 0.2127 0.2200 47,000 +0.01(+6.28%)
Mar 23, 2015 0.2070 0.2070 0.2070 0 -0.01(-3.72%)
Mar 20, 2015 0.2150 0.2150 0.2150 0.2150 10,000 +0.01(+2.38%)
Mar 18, 2015 0.2100 0.2100 0.2100 0 +0.00(+1.45%)
Mar 16, 2015 0.2070 0.2070 0.2070 0 -0.01(-2.82%)
Mar 13, 2015 0.2009 0.2130 0.2009 0.2130 15,000 +0.01(+4.93%)
Mar 12, 2015 0.2030 0.2030 0.2030 0.2030 2,000 +0.00(+0.50%)
Mar 11, 2015 0.1957 0.2020 0.1940 0.2020 59,850 +0.01(+5.21%)
Mar 10, 2015 0.2090 0.2124 0.1910 0.1920 179,000 -0.01(-6.80%)
Mar 09, 2015 0.2110 0.2125 0.2000 0.2060 28,500 -0.01(-5.07%)
Mar 06, 2015 0.2250 0.2250 0.2170 0.2170 40,000 -0.02(-8.82%)
Mar 05, 2015 0.2380 0.2380 0.2380 0.2380 2,000 -0.00(-0.25%)
Mar 03, 2015 0.2386 0.2386 0.2386 0 +0.00(+0.25%)
Mar 02, 2015 0.2380 0.2380 0.2380 0.2380 31,000 +0.02(+11.32%)
Feb 27, 2015 0.2138 0.2138 0.2138 0.2138 24,000 -0.01(-2.82%)
Feb 25, 2015 0.2200 0.2200 0.2200 0.2200 4,500 -0.01(-3.08%)
Feb 19, 2015 0.2270 0.2270 0.2270 0 +0.02(+11.93%)
Feb 18, 2015 0.1990 0.2028 0.1990 0.2028 5,500 -0.01(-5.67%)
Feb 17, 2015 0.2150 0.2150 0.2150 0.2150 5,000 -0.01(-5.70%)
Feb 12, 2015 0.2280 0.2280 0.2280 0 +0.00(+1.69%)
Feb 10, 2015 0.2242 0.2242 0.2242 0 -0.02(-6.58%)
Feb 09, 2015 0.2400 0.2400 0.2354 0.2400 40,260 +0.04(+17.07%)
Feb 06, 2015 0.2290 0.2290 0.2050 0.2050 32,500 -0.05(-18.65%)
Feb 04, 2015 0.2520 0.2520 0.2520 0 +0.01(+2.11%)
Feb 03, 2015 0.2468 0.2468 0.2468 0.2468 4,000 -0.01(-2.45%)
Feb 02, 2015 0.2530 0.2530 0.2530 0.2530 2,000 -0.03(-9.32%)
Jan 23, 2015 0.2790 0.2790 0.2790 0 -0.00(-0.36%)
Jan 21, 2015 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
Jan 20, 2015 0.2770 0.2770 0.2680 0.2750 22,500 +0.01(+1.85%)
Jan 16, 2015 0.2700 0.2700 0.2700 0 +0.03(+13.78%)
Jan 15, 2015 0.2286 0.2373 0.2210 0.2373 17,500 +0.01(+3.62%)
Jan 14, 2015 0.2290 0.2325 0.2290 0.2290 55,000 -0.01(-3.38%)
Jan 13, 2015 0.2370 0 +0.01(+3.49%)
Jan 12, 2015 0.2410 0.2490 0.2290 0.2290 74,287 -0.02(-7.66%)
Jan 09, 2015 0.2480 0.2480 0.2480 0.2480 17,642 -0.01(-1.98%)
Jan 08, 2015 0.2690 0.2690 0.2480 0.2530 18,000 -0.02(-7.19%)
Jan 07, 2015 0.2691 0.2726 0.2679 0.2726 43,000 +0.02(+6.28%)
Jan 05, 2015 0.2565 0.2565 0.2565 0 -0.03(-12.01%)
Jan 02, 2015 0.2930 0.2930 0.2790 0.2915 19,793 +0.03(+13.65%)
Dec 31, 2014 0.2565 0.2565 0.2565 0 -0.00(-1.61%)
Dec 30, 2014 0.2606 0.2607 0.2606 0.2607 18,885 -0.01(-4.78%)
Dec 29, 2014 0.2738 0.2738 0.2738 0.2738 3,000 +0.00(+1.22%)
Dec 23, 2014 0.2705 0.2705 0.2705 0 +0.02(+9.07%)
Dec 22, 2014 0.2567 0.2567 0.2480 0.2480 12,200 +0.01(+3.33%)
Dec 18, 2014 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Dec 17, 2014 0.2200 0.2300 0.2200 0.2300 8,000 +0.02(+6.98%)
Dec 11, 2014 0.2150 0.2150 0.2150 0 -0.02(-9.66%)
Dec 10, 2014 0.2516 0.2516 0.2380 0.2380 14,500 -0.00(-1.98%)
Dec 09, 2014 0.2346 0.2440 0.2346 0.2428 44,500 +0.01(+5.57%)
Dec 08, 2014 0.2430 0.2500 0.2220 0.2300 45,000 -0.00(-1.29%)
Dec 04, 2014 0.2330 0.2330 0.2330 24,700 -0.01(-4.90%)
Dec 03, 2014 0.2450 0.2450 0.2450 0.2450 29,500 +0.00(+0.41%)
Dec 02, 2014 0.2440 0.2440 0.2440 0.2440 1,500 -0.01(-3.94%)
Nov 28, 2014 0.2540 0.2540 0.2540 0 -0.02(-8.30%)
Nov 25, 2014 0.2770 0.2770 0.2770 0 +0.03(+12.60%)
Nov 20, 2014 0.2460 0.2460 0.2460 3,704 +0.01(+3.80%)
Nov 19, 2014 0.2370 0.2370 0.2370 0.2370 7,000 +0.00(+1.41%)
Nov 18, 2014 0.2300 0.2337 0.2300 0.2337 24,500 +0.02(+11.29%)
Nov 17, 2014 0.2150 0.2150 0.2100 0.2100 50,500 -0.01(-2.33%)
Nov 11, 2014 0.2150 0.2150 0.2150 300 +0.00(+0.94%)
Nov 10, 2014 0.2104 0.2130 0.2104 0.2130 31,300 +0.01(+4.41%)
Nov 07, 2014 0.2010 0.2052 0.2010 0.2040 42,800 -0.00(-0.15%)
Nov 06, 2014 0.2043 0.2043 0.2043 0.2043 5,000 +0.01(+4.50%)
Nov 05, 2014 0.1955 0.1955 0.1955 0.1955 1,100 -0.01(-5.00%)
Nov 04, 2014 0.2058 0.2058 0.2058 0.2058 6,000 +0.01(+3.94%)
Oct 31, 2014 0.1980 0.1980 0.1980 0 -0.02(-10.00%)
Oct 30, 2014 0.2250 0.2250 0.2170 0.2200 54,430 -0.03(-13.39%)
Oct 29, 2014 0.2609 0.2609 0.2540 0.2540 30,000 +0.01(+2.13%)
Oct 28, 2014 0.2490 0.2490 0.2487 0.2487 3,500 -0.01(-2.47%)
Oct 24, 2014 0.2439 0.2550 0.2439 0.2550 10,500 +0.02(+7.46%)
Oct 23, 2014 0.2480 0.2640 0.2373 0.2373 87,500 -0.04(-13.08%)
Oct 22, 2014 0.3110 0.3110 0.2730 0.2730 23,250 -0.04(-13.17%)
Oct 21, 2014 0.3150 0.3150 0.3144 0.3144 23,500 +0.04(+14.33%)
Oct 20, 2014 0.2750 0.2750 0.2750 0.2750 1,000 -0.01(-4.18%)
Oct 17, 2014 0.2750 0.2880 0.2750 0.2870 35,000 +0.04(+14.80%)
Oct 16, 2014 0.2500 0.2500 0.2500 0.2500 10,000 -0.03(-10.07%)
Oct 14, 2014 0.2780 0.2780 0.2780 0.2780 5,000 -0.00(-0.71%)
Oct 10, 2014 0.2800 0.2800 0.2800 0 -0.00(-1.06%)
Oct 07, 2014 0.2830 0.2830 0.2830 300 -0.02(-5.60%)
Oct 03, 2014 0.2998 0.2998 0.2998 300 -0.02(-5.13%)
Oct 01, 2014 0.3160 0.3160 0.3160 0 -0.01(-3.75%)
Sep 30, 2014 0.3283 0.3283 0.3283 0.3283 21,000 -0.00(-1.41%)
Sep 29, 2014 0.3292 0.3330 0.3288 0.3330 48,500 -0.01(-3.20%)
Sep 25, 2014 0.3440 0.3440 0.3440 0 -0.01(-1.71%)
Sep 24, 2014 0.3500 0.3500 0.3500 0.3500 4,000 -0.02(-4.63%)
Sep 23, 2014 0.3660 0.3743 0.3660 0.3670 22,888 +0.00(+0.49%)
Sep 22, 2014 0.3867 0.3867 0.3480 0.3652 43,900 -0.01(-2.98%)
Sep 19, 2014 0.4080 0.4080 0.3672 0.3764 36,500 -0.01(-2.74%)
Sep 18, 2014 0.4093 0.4096 0.3870 0.3870 29,500 -0.03(-8.08%)
Sep 17, 2014 0.4120 0.4210 0.4120 0.4210 6,500 +0.02(+6.23%)
Sep 11, 2014 0.3963 0.3963 0.3963 6,000 -0.02(-4.51%)
Sep 10, 2014 0.4150 0.4150 0.4150 0.4150 370 -0.00(-0.72%)
Sep 09, 2014 0.4158 0.4180 0.4158 0.4180 13,600 +0.00(+1.06%)
Sep 08, 2014 0.4320 0.4320 0.4136 0.4136 46,000 +0.01(+1.55%)
Sep 05, 2014 0.4300 0.4300 0.3940 0.4073 33,000 -0.02(-4.30%)
Sep 04, 2014 0.4500 0.4536 0.4256 0.4256 64,500 -0.02(-5.21%)
Sep 03, 2014 0.4575 0.4575 0.4440 0.4490 54,800 -0.00(-0.66%)
Sep 02, 2014 0.4570 0.4570 0.4570 0.4520 56,700 +0.00(+0.71%)
Aug 29, 2014 0.4488 0.4488 0.4488 0 +0.01(+3.13%)
Aug 28, 2014 0.4500 0.4500 0.4352 0.4352 14,380 -0.03(-6.09%)
Aug 27, 2014 0.4593 0.4634 0.4593 0.4634 6,100 +0.02(+3.90%)
Aug 26, 2014 0.4620 0.4460 0.4460 25,700 -0.02(-4.70%)
Aug 25, 2014 0.4670 0.4680 0.4670 0.4680 13,590 +0.01(+1.74%)
Aug 22, 2014 0.4560 0.4810 0.4560 0.4600 44,500 -0.02(-3.66%)
Aug 21, 2014 0.4990 0.4990 0.4775 0.4775 12,250 -0.03(-5.31%)
Aug 20, 2014 0.5300 0.5300 0.4950 0.5043 17,700 +0.07(+14.93%)
Aug 15, 2014 0.4388 0.4388 0.4388 75 +0.00(+0.18%)
Aug 13, 2014 0.4380 0.4380 0.4380 3,000 -0.01(-1.13%)
Aug 12, 2014 0.4380 0.4430 0.4380 0.4430 3,231 +0.06(+16.58%)
Jul 31, 2014 0.3800 0.3800 0.3800 0 +0.05(+15.85%)
Jul 29, 2014 0.3280 0.3280 0.3280 0 -0.02(-4.93%)
Jul 28, 2014 0.3450 0.3450 0.3450 0.3450 7,900 +0.00(+0.00%)
Jul 24, 2014 0.3450 0.3450 0.3450 3,000 -0.03(-8.24%)
Jul 23, 2014 0.3760 0.3760 0.3760 0.3760 14,000 +0.01(+2.76%)
Jul 22, 2014 0.3659 0.3659 0.3659 0.3659 10,000 +0.02(+4.54%)
Jul 21, 2014 0.3699 0.3699 0.3500 0.3500 17,000 -0.01(-2.51%)
Jul 17, 2014 0.3590 0.3590 0.3590 0 -0.02(-4.77%)
Jul 16, 2014 0.3770 0.3770 0.3770 0.3770 2,982 -0.02(-5.56%)
Jul 15, 2014 0.3850 0.3992 0.3850 0.3992 6,338 +0.04(+11.23%)
Jun 30, 2014 0.3589 0.3589 0.3589 3,500 -0.04(-9.51%)
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.