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, 2019 0.3896 0.4000 0.3868 0.4000 54,400 +0.02(+5.26%)
May 30, 2019 0.3871 0.3900 0.3800 0.3800 105,150 +0.00(+0.00%)
May 29, 2019 0.3660 0.3900 0.3660 0.3800 26,757 +0.02(+4.14%)
May 28, 2019 0.3963 0.3963 0.3550 0.3649 435,284 -0.03(-6.44%)
May 24, 2019 0.3856 0.3920 0.3800 0.3900 51,000 -0.01(-2.01%)
May 23, 2019 0.4000 0.4000 0.3935 0.3980 34,734 -0.00(-0.50%)
May 22, 2019 0.3979 0.4000 0.3850 0.4000 51,100 +0.01(+3.49%)
May 21, 2019 0.4200 0.4200 0.3865 0.3865 92,050 -0.03(-7.98%)
May 20, 2019 0.4439 0.4439 0.4200 0.4200 9,500 +0.02(+5.00%)
May 17, 2019 0.3987 0.4180 0.3987 0.4000 8,800 -0.00(-0.77%)
May 16, 2019 0.4228 0.4228 0.4000 0.4031 24,994 -0.00(-0.47%)
May 15, 2019 0.4107 0.4186 0.4050 0.4050 79,719 +0.01(+1.25%)
May 14, 2019 0.3850 0.4149 0.3850 0.4000 82,300 +0.00(+1.01%)
May 13, 2019 0.3850 0.4070 0.3850 0.3960 110,386 +0.01(+1.54%)
May 10, 2019 0.4000 0.4000 0.3900 0.3900 82,200 -0.01(-2.50%)
May 09, 2019 0.4020 0.4100 0.4000 0.4000 49,745 +0.00(+0.00%)
May 08, 2019 0.3980 0.4184 0.3978 0.4000 54,500 -0.00(-0.97%)
May 07, 2019 0.4107 0.4107 0.3900 0.4039 26,200 -0.00(-0.76%)
May 06, 2019 0.4000 0.4114 0.4000 0.4070 88,470 +0.00(+0.49%)
May 03, 2019 0.4118 0.4118 0.3900 0.4050 91,900 +0.00(+0.32%)
May 02, 2019 0.4175 0.4179 0.3900 0.4037 64,862 -0.02(-3.88%)
May 01, 2019 0.4050 0.4200 0.4050 0.4200 17,410 +0.01(+3.70%)
Apr 30, 2019 0.4000 0.4100 0.4000 0.4050 38,000 +0.00(+0.35%)
Apr 29, 2019 0.4094 0.4102 0.4025 0.4036 38,520 -0.01(-1.56%)
Apr 26, 2019 0.4150 0.4150 0.4100 0.4100 36,800 -0.01(-1.20%)
Apr 25, 2019 0.4199 0.4199 0.4150 0.4150 8,000 +0.00(+0.48%)
Apr 24, 2019 0.4130 0.4250 0.4050 0.4130 56,531 -0.01(-1.67%)
Apr 23, 2019 0.4250 0.4370 0.4117 0.4200 65,950 -0.02(-4.11%)
Apr 22, 2019 0.4242 0.4380 0.4102 0.4380 232,700 +0.03(+7.88%)
Apr 18, 2019 0.4280 0.4280 0.4060 0.4060 58,300 -0.03(-6.02%)
Apr 17, 2019 0.4369 0.4444 0.4220 0.4320 240,385 +0.01(+2.61%)
Apr 16, 2019 0.4061 0.4380 0.4061 0.4210 133,600 -0.01(-1.86%)
Apr 15, 2019 0.4208 0.4451 0.4200 0.4290 96,200 +0.00(+0.94%)
Apr 12, 2019 0.4303 0.4303 0.4000 0.4250 25,000 +0.01(+1.80%)
Apr 11, 2019 0.4013 0.4300 0.3900 0.4175 58,532 +0.01(+2.50%)
Apr 10, 2019 0.3995 0.4073 0.3930 0.4073 113,220 +0.01(+1.90%)
Apr 09, 2019 0.4163 0.4188 0.3997 0.3997 183,843 -0.02(-4.61%)
Apr 08, 2019 0.4150 0.4237 0.4090 0.4190 189,505 +0.01(+1.53%)
Apr 05, 2019 0.4132 0.4294 0.4020 0.4127 241,100 +0.01(+2.92%)
Apr 04, 2019 0.3946 0.4020 0.3900 0.4010 276,058 +0.01(+3.40%)
Apr 03, 2019 0.3887 0.4000 0.3850 0.3878 47,475 -0.01(-3.05%)
Apr 02, 2019 0.3950 0.4035 0.3900 0.4000 27,590 +0.01(+1.78%)
Apr 01, 2019 0.4045 0.4170 0.3930 0.3930 101,750 -0.03(-6.29%)
Mar 29, 2019 0.4218 0.4271 0.4055 0.4194 52,700 +0.02(+3.86%)
Mar 28, 2019 0.4072 0.4100 0.3910 0.4038 116,985 -0.02(-3.86%)
Mar 27, 2019 0.4270 0.4430 0.4129 0.4200 151,755 -0.01(-1.80%)
Mar 26, 2019 0.4390 0.4450 0.4270 0.4277 60,158 -0.01(-2.51%)
Mar 25, 2019 0.4391 0.4537 0.4270 0.4387 101,321 +0.01(+2.62%)
Mar 22, 2019 0.4423 0.4493 0.4200 0.4275 109,300 -0.01(-2.58%)
Mar 21, 2019 0.4292 0.4500 0.4200 0.4388 62,850 -0.00(-0.27%)
Mar 20, 2019 0.4222 0.4469 0.4172 0.4400 125,840 +0.00(+0.39%)
Mar 19, 2019 0.4339 0.4400 0.4200 0.4383 88,026 +0.02(+5.61%)
Mar 18, 2019 0.4085 0.4200 0.4000 0.4150 137,550 +0.02(+3.98%)
Mar 15, 2019 0.4200 0.4300 0.3920 0.3991 257,400 -0.02(-4.98%)
Mar 14, 2019 0.4390 0.4460 0.4200 0.4200 124,755 -0.03(-5.62%)
Mar 13, 2019 0.4457 0.4584 0.4306 0.4450 234,684 +0.00(+1.09%)
Mar 12, 2019 0.4600 0.4600 0.4400 0.4402 135,613 -0.02(-3.72%)
Mar 11, 2019 0.4530 0.4680 0.4400 0.4572 170,747 -0.00(-0.17%)
Mar 08, 2019 0.4600 0.4600 0.4346 0.4580 259,400 +0.03(+5.80%)
Mar 07, 2019 0.4499 0.4499 0.4200 0.4329 268,584 +0.01(+1.86%)
Mar 06, 2019 0.4400 0.4420 0.4247 0.4250 86,783 -0.01(-2.72%)
Mar 05, 2019 0.4369 0.4447 0.4250 0.4369 103,942 +0.01(+2.32%)
Mar 04, 2019 0.4510 0.4537 0.4096 0.4270 940,332 -0.02(-5.38%)
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.