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 31, 2018 0.5197 0.5197 0.4998 0.5100 75,649 -0.00(-0.47%)
May 30, 2018 0.5174 0.5216 0.5124 0.5124 101,021 -0.00(-0.79%)
May 29, 2018 0.5120 0.5165 0.4944 0.5165 91,750 -0.00(-0.33%)
May 25, 2018 0.5182 0.5182 0.5182 0 -0.00(-0.29%)
May 24, 2018 0.5155 0.5248 0.5066 0.5197 24,914 -0.01(-1.42%)
May 23, 2018 0.5180 0.5272 0.5100 0.5272 50,000 -0.00(-0.15%)
May 22, 2018 0.5280 0.5280 0.5280 0.5280 15,000 +0.00(+0.59%)
May 21, 2018 0.4811 0.5258 0.4810 0.5249 9,600 +0.02(+4.56%)
May 18, 2018 0.4932 0.5095 0.4932 0.5020 425,900 +0.01(+1.41%)
May 17, 2018 0.5000 0.5000 0.4950 0.4950 106,500 -0.01(-1.00%)
May 16, 2018 0.5025 0.5028 0.4961 0.5000 84,900 +0.00(+0.00%)
May 15, 2018 0.5128 0.5219 0.5000 0.5000 91,000 -0.01(-2.53%)
May 14, 2018 0.5134 0.5208 0.5067 0.5130 70,500 +0.00(+0.92%)
May 11, 2018 0.5341 0.5341 0.4955 0.5083 152,322 -0.02(-4.34%)
May 10, 2018 0.5224 0.5314 0.5117 0.5314 38,202 +0.01(+2.19%)
May 09, 2018 0.5266 0.5337 0.5183 0.5200 24,300 -0.00(-0.92%)
May 08, 2018 0.5293 0.5293 0.5059 0.5248 35,160 +0.01(+1.39%)
May 07, 2018 0.5240 0.5240 0.5176 0.5176 26,499 +0.01(+1.84%)
May 04, 2018 0.5002 0.5247 0.5002 0.5083 34,700 +0.01(+1.05%)
May 03, 2018 0.5200 0.5200 0.5017 0.5030 21,500 -0.01(-0.98%)
May 02, 2018 0.5190 0.5190 0.5000 0.5080 29,430 -0.01(-0.97%)
May 01, 2018 0.5200 0.5200 0.5025 0.5130 42,680 -0.00(-0.39%)
Apr 30, 2018 0.4928 0.5250 0.4928 0.5150 108,200 +0.01(+2.77%)
Apr 27, 2018 0.5228 0.5228 0.4920 0.5011 104,400 -0.02(-3.63%)
Apr 26, 2018 0.4780 0.5200 0.4780 0.5200 89,325 +0.04(+8.11%)
Apr 25, 2018 0.5100 0.5105 0.4810 0.4810 116,688 -0.04(-7.39%)
Apr 24, 2018 0.5100 0.5200 0.5100 0.5194 25,700 +0.00(+0.41%)
Apr 23, 2018 0.5280 0.5297 0.5167 0.5173 24,300 -0.02(-3.68%)
Apr 20, 2018 0.5529 0.5529 0.5233 0.5371 70,720 -0.02(-3.40%)
Apr 19, 2018 0.5417 0.5560 0.5201 0.5560 96,605 +0.03(+5.34%)
Apr 18, 2018 0.5229 0.5432 0.5202 0.5278 140,604 -0.00(-0.04%)
Apr 17, 2018 0.5361 0.5397 0.5200 0.5280 80,500 -0.01(-1.86%)
Apr 16, 2018 0.5600 0.5620 0.5352 0.5380 78,090 -0.02(-3.43%)
Apr 13, 2018 0.5590 0.5591 0.5430 0.5571 125,318 +0.00(+0.70%)
Apr 12, 2018 0.5500 0.5614 0.5372 0.5532 82,950 +0.02(+2.96%)
Apr 11, 2018 0.5211 0.5620 0.5211 0.5373 217,735 +0.02(+3.33%)
Apr 10, 2018 0.4842 0.5200 0.4842 0.5200 67,860 +0.02(+4.27%)
Apr 09, 2018 0.5063 0.5063 0.4782 0.4987 98,389 -0.01(-1.24%)
Apr 06, 2018 0.4982 0.5120 0.4884 0.5050 78,410 +0.02(+3.11%)
Apr 05, 2018 0.4900 0.4960 0.4682 0.4897 319,720 +0.02(+5.32%)
Apr 04, 2018 0.4720 0.4893 0.4640 0.4650 44,000 -0.01(-1.48%)
Apr 03, 2018 0.4710 0.4850 0.4470 0.4720 132,800 +0.00(+0.64%)
Apr 02, 2018 0.4683 0.4700 0.4546 0.4690 71,275 +0.00(+0.80%)
Mar 29, 2018 0.4653 0.4653 0.4653 0 +0.03(+6.14%)
Mar 28, 2018 0.4532 0.4532 0.4384 0.4384 49,160 -0.01(-2.58%)
Mar 27, 2018 0.4611 0.4635 0.4500 0.4500 90,190 +0.00(+1.06%)
Mar 26, 2018 0.4646 0.4711 0.4453 0.4453 47,000 -0.02(-5.11%)
Mar 23, 2018 0.4626 0.4693 0.4410 0.4693 101,475 +0.02(+3.67%)
Mar 22, 2018 0.4600 0.4600 0.4520 0.4527 67,500 +0.00(+0.60%)
Mar 21, 2018 0.4294 0.4500 0.4294 0.4500 51,010 +0.02(+4.65%)
Mar 20, 2018 0.4230 0.4336 0.4200 0.4300 132,674 +0.01(+3.02%)
Mar 19, 2018 0.4078 0.4180 0.4078 0.4174 4,435 +0.01(+1.80%)
Mar 16, 2018 0.4100 0.4100 0.4100 0.4100 290 -0.00(-0.39%)
Mar 15, 2018 0.4200 0.4264 0.4100 0.4116 12,800 -0.01(-2.70%)
Mar 14, 2018 0.4349 0.4349 0.4230 0.4230 3,750 -0.01(-2.76%)
Mar 13, 2018 0.4256 0.4350 0.4250 0.4350 31,397 +0.02(+3.82%)
Mar 12, 2018 0.4151 0.4190 0.4100 0.4190 38,545 +0.00(+0.96%)
Mar 09, 2018 0.4168 0.4180 0.4135 0.4150 33,300 +0.00(+0.00%)
Mar 08, 2018 0.4071 0.4150 0.4009 0.4150 39,900 -0.03(-6.64%)
Mar 07, 2018 0.4380 0.4445 0.4212 0.4445 29,052 +0.00(+1.02%)
Mar 06, 2018 0.4240 0.4400 0.4240 0.4400 87,750 +0.01(+2.56%)
Mar 05, 2018 0.4290 0.4290 0.4217 0.4290 42,666 +0.01(+3.13%)
Mar 02, 2018 0.4449 0.4480 0.4100 0.4160 41,287 -0.04(-8.76%)
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.