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 (%)
Jun 28, 2019 0.4300 0.4500 0.4300 0.4427 88,500 +0.01(+2.67%)
Jun 27, 2019 0.4245 0.4330 0.4175 0.4312 75,520 +0.01(+2.35%)
Jun 26, 2019 0.4284 0.4300 0.4060 0.4213 79,442 -0.01(-1.57%)
Jun 25, 2019 0.4300 0.4359 0.4152 0.4280 83,614 +0.00(+0.16%)
Jun 24, 2019 0.4345 0.4370 0.4115 0.4273 142,387 +0.01(+1.26%)
Jun 21, 2019 0.4400 0.4419 0.4050 0.4220 160,200 -0.02(-3.65%)
Jun 20, 2019 0.4307 0.4500 0.4217 0.4380 497,636 +0.03(+6.83%)
Jun 19, 2019 0.4100 0.4124 0.4019 0.4100 88,671 -0.01(-1.20%)
Jun 18, 2019 0.4052 0.4167 0.4052 0.4150 88,000 +0.01(+1.22%)
Jun 17, 2019 0.4231 0.4306 0.4085 0.4100 77,539 -0.01(-1.25%)
Jun 14, 2019 0.4200 0.4210 0.4000 0.4152 89,200 +0.00(+0.80%)
Jun 13, 2019 0.4160 0.4160 0.3939 0.4119 44,813 -0.00(-0.75%)
Jun 12, 2019 0.4190 0.4200 0.3939 0.4150 75,691 -0.00(-0.24%)
Jun 11, 2019 0.4320 0.4400 0.4100 0.4160 102,974 -0.02(-5.45%)
Jun 10, 2019 0.4319 0.4413 0.4319 0.4400 28,541 +0.02(+3.53%)
Jun 07, 2019 0.4307 0.4450 0.4115 0.4250 202,900 +0.02(+4.24%)
Jun 06, 2019 0.4062 0.4200 0.4050 0.4077 36,320 -0.00(-0.56%)
Jun 05, 2019 0.4133 0.4300 0.4093 0.4100 110,492 -0.01(-2.66%)
Jun 04, 2019 0.4273 0.4297 0.4100 0.4212 47,873 -0.01(-2.05%)
Jun 03, 2019 0.4050 0.4360 0.4013 0.4300 235,820 +0.03(+7.50%)
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%)
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.