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, 2020 0.9633 0.9633 0.9190 0.9480 756,600 +0.03(+3.08%)
May 28, 2020 0.9479 0.9700 0.9150 0.9197 704,575 -0.01(-0.57%)
May 27, 2020 0.9302 0.9328 0.8900 0.9250 742,307 -0.03(-3.18%)
May 26, 2020 0.9816 1.005 0.9300 0.9554 1,202,962 +0.05(+5.44%)
May 22, 2020 0.8590 0.9061 0.8422 0.9061 632,800 +0.05(+6.16%)
May 21, 2020 0.8585 0.8690 0.8002 0.8535 717,661 -0.01(-0.67%)
May 20, 2020 0.9008 0.9008 0.8500 0.8593 1,099,375 +0.01(+1.09%)
May 19, 2020 0.8289 0.9480 0.8271 0.8500 685,630 +0.01(+1.07%)
May 18, 2020 0.8300 0.9500 0.7500 0.8410 1,008,353 +0.09(+12.18%)
May 15, 2020 0.6992 0.7781 0.6790 0.7497 1,064,000 +0.06(+8.65%)
May 14, 2020 0.6973 0.7000 0.6700 0.6900 480,714 +0.00(+0.38%)
May 13, 2020 0.7083 0.7170 0.6785 0.6874 868,957 -0.01(-1.80%)
May 12, 2020 0.6500 0.7305 0.6425 0.7000 986,130 +0.06(+9.53%)
May 11, 2020 0.6462 0.6535 0.6300 0.6391 986,153 +0.01(+2.26%)
May 08, 2020 0.6127 0.6353 0.6000 0.6250 408,900 +0.01(+2.07%)
May 07, 2020 0.6012 0.6245 0.5900 0.6123 293,343 +0.02(+3.78%)
May 06, 2020 0.6126 0.6126 0.5757 0.5900 557,525 -0.02(-3.39%)
May 05, 2020 0.6010 0.6182 0.5800 0.6107 200,026 +0.02(+4.04%)
May 04, 2020 0.6000 0.6059 0.5800 0.5870 287,706 -0.00(-0.51%)
May 01, 2020 0.5828 0.6010 0.5677 0.5900 412,400 +0.01(+1.99%)
Apr 30, 2020 0.6173 0.6173 0.5680 0.5785 374,921 -0.03(-4.70%)
Apr 29, 2020 0.5900 0.6153 0.5830 0.6070 513,256 +0.03(+4.66%)
Apr 28, 2020 0.6100 0.6148 0.5800 0.5800 324,708 -0.02(-3.33%)
Apr 27, 2020 0.6005 0.6020 0.5706 0.6000 187,711 +0.02(+3.45%)
Apr 24, 2020 0.5692 0.5920 0.5450 0.5800 137,200 +0.02(+3.57%)
Apr 23, 2020 0.5781 0.5995 0.5600 0.5600 626,087 +0.01(+1.27%)
Apr 22, 2020 0.5477 0.5790 0.5477 0.5530 259,991 +0.01(+2.41%)
Apr 21, 2020 0.5508 0.5508 0.5221 0.5400 80,097 -0.01(-1.28%)
Apr 20, 2020 0.5500 0.5670 0.5214 0.5470 304,634 +0.01(+2.26%)
Apr 17, 2020 0.5275 0.5430 0.5150 0.5349 145,600 -0.01(-1.02%)
Apr 16, 2020 0.5294 0.5480 0.5200 0.5404 144,979 +0.01(+2.58%)
Apr 15, 2020 0.5480 0.5590 0.5180 0.5268 154,230 -0.02(-4.22%)
Apr 14, 2020 0.5874 0.5996 0.5350 0.5500 341,725 +0.00(+0.05%)
Apr 13, 2020 0.5257 0.5675 0.5100 0.5497 232,978 +0.03(+5.77%)
Apr 09, 2020 0.5068 0.5400 0.4950 0.5197 859,200 +0.02(+3.20%)
Apr 08, 2020 0.4991 0.5050 0.4809 0.5036 110,873 +0.01(+1.98%)
Apr 07, 2020 0.5000 0.5100 0.4730 0.4938 220,049 +0.01(+1.40%)
Apr 06, 2020 0.4630 0.4941 0.4559 0.4870 293,716 +0.03(+6.26%)
Apr 03, 2020 0.4600 0.4750 0.4408 0.4583 142,100 +0.00(+0.07%)
Apr 02, 2020 0.3935 0.4766 0.3935 0.4580 582,771 +0.04(+9.05%)
Apr 01, 2020 0.4720 0.4720 0.4150 0.4200 208,824 -0.01(-1.18%)
Mar 31, 2020 0.4200 0.4360 0.4100 0.4250 164,150 +0.01(+2.41%)
Mar 30, 2020 0.4288 0.4293 0.4084 0.4150 134,483 -0.02(-3.71%)
Mar 27, 2020 0.4900 0.4900 0.4186 0.4310 304,000 -0.04(-7.69%)
Mar 26, 2020 0.5001 0.5001 0.4500 0.4669 205,616 -0.02(-3.49%)
Mar 25, 2020 0.4779 0.5120 0.4377 0.4838 1,027,378 +0.04(+9.06%)
Mar 24, 2020 0.4689 0.4689 0.4430 0.4436 601,436 +0.05(+13.11%)
Mar 23, 2020 0.3828 0.4145 0.3100 0.3922 395,852 +0.01(+3.76%)
Mar 20, 2020 0.4850 0.4850 0.3594 0.3780 709,100 -0.02(-3.89%)
Mar 19, 2020 0.4049 0.4060 0.3820 0.3933 152,148 -0.00(-1.13%)
Mar 18, 2020 0.3430 0.4679 0.3430 0.3978 502,067 -0.03(-6.75%)
Mar 17, 2020 0.3765 0.4810 0.3530 0.4266 842,279 +0.04(+9.38%)
Mar 16, 2020 0.3560 0.4122 0.2742 0.3900 704,803 +0.06(+16.84%)
Mar 13, 2020 0.3667 0.4014 0.3156 0.3338 580,000 -0.02(-4.63%)
Mar 12, 2020 0.3730 0.4500 0.3390 0.3500 1,028,090 -0.10(-22.22%)
Mar 11, 2020 0.4609 0.4616 0.4300 0.4500 299,843 -0.01(-1.36%)
Mar 10, 2020 0.4778 0.4800 0.4370 0.4562 706,309 -0.02(-4.96%)
Mar 09, 2020 0.4951 0.5110 0.4794 0.4800 517,392 -0.05(-8.99%)
Mar 06, 2020 0.5659 0.5709 0.5142 0.5274 351,400 -0.01(-2.51%)
Mar 05, 2020 0.5544 0.5700 0.5410 0.5410 143,753 -0.01(-2.17%)
Mar 04, 2020 0.5335 0.5580 0.5200 0.5530 260,943 +0.02(+3.50%)
Mar 03, 2020 0.5283 0.5536 0.5160 0.5343 458,175 +0.03(+5.26%)
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.