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 30, 2020 1.230 1.270 1.220 1.263 617,904 +0.02(+1.83%)
Jun 29, 2020 1.290 1.325 1.198 1.240 820,941 -0.03(-2.61%)
Jun 26, 2020 1.200 1.273 1.180 1.273 899,500 +0.10(+8.36%)
Jun 25, 2020 1.140 1.180 1.104 1.175 456,374 +0.04(+3.18%)
Jun 24, 2020 1.138 1.180 1.110 1.139 745,882 +0.04(+4.04%)
Jun 23, 2020 1.075 1.108 1.050 1.095 348,539 +0.04(+3.71%)
Jun 22, 2020 1.030 1.066 1.015 1.055 408,180 +0.05(+4.89%)
Jun 19, 2020 0.9700 1.020 0.9628 1.006 537,700 +0.03(+3.32%)
Jun 18, 2020 0.9624 0.9958 0.9624 0.9739 217,150 -0.01(-0.81%)
Jun 17, 2020 0.9612 0.9856 0.9500 0.9819 197,981 +0.01(+1.23%)
Jun 16, 2020 0.9999 1.000 0.9400 0.9700 556,986 +0.00(+0.13%)
Jun 15, 2020 0.9847 0.9946 0.9300 0.9687 562,753 -0.04(-4.16%)
Jun 12, 2020 1.032 1.039 0.9698 1.011 586,500 +0.05(+4.74%)
Jun 11, 2020 1.050 1.070 0.9477 0.9650 1,023,269 -0.08(-7.66%)
Jun 10, 2020 1.070 1.080 1.040 1.045 655,019 -0.01(-0.48%)
Jun 09, 2020 1.073 1.100 1.050 1.050 638,070 +0.01(+1.18%)
Jun 08, 2020 1.030 1.100 1.010 1.038 513,468 +0.01(+0.76%)
Jun 05, 2020 1.005 1.030 0.9700 1.030 581,200 +0.00(+0.00%)
Jun 04, 2020 0.9699 1.030 0.9485 1.030 660,951 +0.08(+8.65%)
Jun 03, 2020 0.9626 0.9626 0.9125 0.9480 496,275 -0.03(-2.57%)
Jun 02, 2020 1.020 1.020 0.9700 0.9730 513,892 -0.01(-0.71%)
Jun 01, 2020 0.9578 1.010 0.9423 0.9800 737,312 +0.03(+3.38%)
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%)
Mar 02, 2020 0.5115 0.5480 0.4890 0.5076 470,045 +0.03(+5.75%)
Feb 28, 2020 0.4930 0.5034 0.4270 0.4800 1,179,400 -0.02(-4.91%)
Feb 27, 2020 0.5615 0.5662 0.4810 0.5048 1,104,173 -0.06(-10.65%)
Feb 26, 2020 0.5820 0.5890 0.5610 0.5650 380,612 -0.02(-3.24%)
Feb 25, 2020 0.6100 0.6150 0.5800 0.5839 464,364 -0.03(-4.95%)
Feb 24, 2020 0.6339 0.6339 0.5960 0.6143 906,376 -0.01(-0.92%)
Feb 21, 2020 0.5900 0.6220 0.5718 0.6200 626,500 +0.04(+7.58%)
Feb 20, 2020 0.5915 0.5915 0.5700 0.5763 239,293 +0.01(+0.93%)
Feb 19, 2020 0.5900 0.5900 0.5700 0.5710 384,432 -0.01(-2.14%)
Feb 18, 2020 0.5903 0.5903 0.5718 0.5835 706,832 +0.00(+0.60%)
Feb 14, 2020 0.5805 0.5900 0.5800 0.5800 84,000 -0.00(-0.51%)
Feb 13, 2020 0.5907 0.5907 0.5800 0.5830 168,226 -0.01(-1.09%)
Feb 12, 2020 0.5871 0.5900 0.5800 0.5894 122,578 -0.00(-0.10%)
Feb 11, 2020 0.5909 0.6065 0.5880 0.5900 426,327 -0.01(-1.34%)
Feb 10, 2020 0.6180 0.6180 0.5980 0.5980 240,636 +0.00(+0.34%)
Feb 07, 2020 0.6100 0.6233 0.5950 0.5960 236,500 -0.01(-1.55%)
Feb 06, 2020 0.6100 0.6250 0.5880 0.6054 456,858 -0.00(-0.75%)
Feb 05, 2020 0.5780 0.6100 0.5700 0.6100 189,335 +0.03(+5.61%)
Feb 04, 2020 0.6016 0.6080 0.5700 0.5776 273,224 -0.03(-5.31%)
Feb 03, 2020 0.6186 0.6300 0.6000 0.6100 132,127 -0.01(-2.23%)
Jan 31, 2020 0.6201 0.6330 0.6108 0.6239 324,600 +0.01(+2.14%)
Jan 30, 2020 0.6228 0.6257 0.6000 0.6108 360,124 +0.01(+1.73%)
Jan 29, 2020 0.5931 0.6148 0.5888 0.6004 207,729 +0.02(+3.88%)
Jan 28, 2020 0.5961 0.6018 0.5570 0.5780 222,412 -0.02(-2.86%)
Jan 27, 2020 0.6062 0.6200 0.5870 0.5950 196,332 -0.01(-1.72%)
Jan 24, 2020 0.5751 0.6100 0.5663 0.6054 282,300 +0.03(+5.43%)
Jan 23, 2020 0.5583 0.5834 0.5450 0.5742 212,721 +0.02(+4.40%)
Jan 22, 2020 0.5948 0.5948 0.5500 0.5500 298,829 -0.04(-6.41%)
Jan 21, 2020 0.5822 0.6009 0.5694 0.5877 254,637 +0.01(+2.21%)
Jan 17, 2020 0.6019 0.6100 0.5750 0.5750 527,700 -0.03(-5.68%)
Jan 16, 2020 0.6158 0.6158 0.5970 0.6096 150,512 +0.01(+2.42%)
Jan 15, 2020 0.5892 0.6100 0.5800 0.5952 162,452 +0.01(+1.16%)
Jan 14, 2020 0.5993 0.5993 0.5800 0.5884 103,167 -0.00(-0.46%)
Jan 13, 2020 0.6000 0.6105 0.5800 0.5911 253,522 -0.01(-1.48%)
Jan 10, 2020 0.6100 0.6158 0.5921 0.6000 264,600 -0.01(-1.14%)
Jan 09, 2020 0.5943 0.6091 0.5830 0.6069 216,872 -0.00(-0.25%)
Jan 08, 2020 0.6342 0.6386 0.5897 0.6084 420,517 -0.03(-4.31%)
Jan 07, 2020 0.6530 0.6530 0.6133 0.6358 340,824 +0.00(+0.73%)
Jan 06, 2020 0.6700 0.6760 0.6050 0.6312 749,654 -0.03(-4.36%)
Jan 03, 2020 0.6592 0.6831 0.6443 0.6600 1,082,600 +0.02(+2.90%)
Jan 02, 2020 0.6253 0.6450 0.6044 0.6414 370,846 +0.01(+0.91%)
Dec 31, 2019 0.5950 0.6530 0.5860 0.6356 683,600 +0.05(+8.65%)
Dec 30, 2019 0.5767 0.5880 0.5688 0.5850 264,960 +0.01(+1.54%)
Dec 27, 2019 0.5598 0.5791 0.5598 0.5761 411,900 -0.00(-0.67%)
Dec 26, 2019 0.5450 0.5990 0.5400 0.5800 585,821 +0.05(+9.13%)
Dec 24, 2019 0.5513 0.5513 0.5315 0.5315 226,800 -0.02(-3.36%)
Dec 23, 2019 0.5622 0.5622 0.5350 0.5500 284,920 +0.00(+0.44%)
Dec 20, 2019 0.5637 0.5637 0.5350 0.5476 214,600 -0.00(-0.18%)
Dec 19, 2019 0.5430 0.5537 0.5300 0.5486 197,356 +0.01(+1.59%)
Dec 18, 2019 0.5508 0.5508 0.5350 0.5400 100,948 -0.01(-1.82%)
Dec 17, 2019 0.5575 0.5644 0.5300 0.5500 218,255 -0.02(-3.07%)
Dec 16, 2019 0.5588 0.5675 0.5500 0.5674 168,270 +0.00(+0.57%)
Dec 13, 2019 0.5491 0.5665 0.5400 0.5642 181,100 +0.02(+4.15%)
Dec 12, 2019 0.5433 0.5619 0.5365 0.5417 256,504 +0.01(+0.97%)
Dec 11, 2019 0.5407 0.5500 0.5167 0.5365 260,033 +0.01(+1.23%)
Dec 10, 2019 0.5392 0.5489 0.5200 0.5300 234,495 -0.01(-0.93%)
Dec 09, 2019 0.5181 0.5495 0.5181 0.5350 194,744 +0.01(+0.94%)
Dec 06, 2019 0.5300 0.5388 0.5200 0.5300 214,100 -0.01(-1.43%)
Dec 05, 2019 0.5500 0.5520 0.5300 0.5377 308,026 -0.01(-2.24%)
Dec 04, 2019 0.5480 0.5589 0.5390 0.5500 200,918 +0.00(+0.00%)
Dec 03, 2019 0.5350 0.5500 0.5296 0.5500 241,872 +0.03(+4.94%)
Dec 02, 2019 0.4990 0.5500 0.4939 0.5241 401,580 +0.00(+0.77%)
Nov 29, 2019 0.5150 0.5243 0.5045 0.5201 195,200 +0.02(+4.02%)
Nov 27, 2019 0.4940 0.5000 0.4850 0.5000 275,200 +0.01(+2.35%)
Nov 26, 2019 0.4862 0.4928 0.4830 0.4885 95,010 +0.00(+0.72%)
Nov 25, 2019 0.5050 0.5087 0.4793 0.4850 143,847 -0.02(-3.87%)
Nov 22, 2019 0.4775 0.5116 0.4760 0.5045 145,600 +0.03(+6.21%)
Nov 21, 2019 0.4800 0.4800 0.4700 0.4750 240,265 +0.00(+0.00%)
Nov 20, 2019 0.4791 0.4881 0.4745 0.4750 214,705 -0.00(-0.02%)
Nov 19, 2019 0.4788 0.4885 0.4622 0.4751 96,408 -0.01(-3.04%)
Nov 18, 2019 0.4590 0.4911 0.4550 0.4900 430,405 +0.04(+8.00%)
Nov 15, 2019 0.4517 0.4591 0.4464 0.4537 194,400 -0.00(-0.15%)
Nov 14, 2019 0.4469 0.4551 0.4333 0.4544 58,749 -0.00(-0.74%)
Nov 13, 2019 0.4545 0.4578 0.4330 0.4578 134,092 -0.00(-0.22%)
Nov 12, 2019 0.4436 0.4641 0.4409 0.4588 110,648 +0.01(+1.89%)
Nov 11, 2019 0.4400 0.4512 0.4400 0.4503 14,456 +0.01(+2.09%)
Nov 08, 2019 0.4496 0.4590 0.4411 0.4411 17,300 -0.01(-1.98%)
Nov 07, 2019 0.4529 0.4600 0.4423 0.4500 133,408 -0.01(-1.96%)
Nov 06, 2019 0.4656 0.4700 0.4590 0.4590 30,689 +0.00(+0.22%)
Nov 05, 2019 0.4600 0.4700 0.4540 0.4580 83,411 -0.01(-1.55%)
Nov 04, 2019 0.4676 0.4741 0.4587 0.4652 97,115 +0.01(+1.35%)
Nov 01, 2019 0.4599 0.4700 0.4550 0.4590 194,800 +0.01(+2.00%)
Oct 31, 2019 0.4585 0.4600 0.4432 0.4500 79,872 -0.00(-0.40%)
Oct 30, 2019 0.4500 0.4600 0.4500 0.4518 32,530 -0.00(-0.70%)
Oct 29, 2019 0.4566 0.4566 0.4500 0.4550 25,800 +0.01(+1.81%)
Oct 28, 2019 0.4620 0.4620 0.4425 0.4469 100,900 -0.01(-1.78%)
Oct 25, 2019 0.4585 0.4600 0.4490 0.4550 86,900 -0.01(-1.73%)
Oct 24, 2019 0.4400 0.4640 0.4400 0.4630 100,970 +0.01(+2.23%)
Oct 23, 2019 0.4471 0.4529 0.4439 0.4529 60,295 +0.01(+1.30%)
Oct 22, 2019 0.4500 0.4500 0.4380 0.4471 118,058 +0.00(+0.02%)
Oct 21, 2019 0.4296 0.4530 0.4200 0.4470 57,427 +0.00(+0.72%)
Oct 18, 2019 0.4300 0.4441 0.4280 0.4438 223,700 +0.01(+2.80%)
Oct 17, 2019 0.4350 0.4449 0.4282 0.4317 82,411 -0.00(-0.25%)
Oct 16, 2019 0.4311 0.4345 0.4200 0.4328 93,275 +0.00(+0.21%)
Oct 15, 2019 0.4300 0.4416 0.4201 0.4319 125,019 -0.00(-1.05%)
Oct 14, 2019 0.4495 0.4500 0.4115 0.4365 266,920 -0.00(-0.80%)
Oct 11, 2019 0.4414 0.4414 0.4226 0.4400 220,400 +0.00(+0.18%)
Oct 10, 2019 0.4488 0.4488 0.4333 0.4392 30,391 -0.01(-2.40%)
Oct 09, 2019 0.4455 0.4560 0.4381 0.4500 148,374 +0.01(+1.95%)
Oct 08, 2019 0.4465 0.4525 0.4300 0.4414 168,680 -0.00(-0.81%)
Oct 07, 2019 0.4411 0.4450 0.4306 0.4450 121,900 +0.00(+0.93%)
Oct 04, 2019 0.4500 0.4559 0.4298 0.4409 113,100 -0.01(-1.36%)
Oct 03, 2019 0.4500 0.4560 0.4430 0.4470 256,803 -0.00(-0.67%)
Oct 02, 2019 0.4629 0.4629 0.4240 0.4500 89,030 +0.00(+0.00%)
Oct 01, 2019 0.4470 0.4575 0.4300 0.4500 115,206 +0.00(+0.51%)
Sep 30, 2019 0.4557 0.4600 0.4327 0.4477 222,065 +0.00(+0.04%)
Sep 27, 2019 0.4479 0.4560 0.4425 0.4475 42,800 -0.01(-1.61%)
Sep 26, 2019 0.4600 0.4600 0.4501 0.4548 53,015 -0.01(-1.13%)
Sep 25, 2019 0.4697 0.4697 0.4500 0.4600 60,700 -0.01(-1.79%)
Sep 24, 2019 0.4729 0.4731 0.4550 0.4684 86,130 -0.00(-0.28%)
Sep 23, 2019 0.4699 0.4800 0.4670 0.4697 126,287 +0.00(+0.15%)
Sep 20, 2019 0.4643 0.4725 0.4460 0.4690 89,300 -0.00(-0.85%)
Sep 19, 2019 0.4600 0.4730 0.4580 0.4730 284,543 +0.02(+4.16%)
Sep 18, 2019 0.4438 0.4600 0.4400 0.4541 367,260 +0.01(+1.50%)
Sep 17, 2019 0.4490 0.4500 0.4310 0.4474 45,223 -0.01(-2.74%)
Sep 16, 2019 0.4507 0.4600 0.4507 0.4600 32,310 +0.01(+1.95%)
Sep 13, 2019 0.4511 0.4617 0.4400 0.4512 80,300 +0.00(+0.98%)
Sep 12, 2019 0.4384 0.4525 0.4367 0.4468 247,750 +0.01(+1.55%)
Sep 11, 2019 0.4300 0.4450 0.4295 0.4400 186,170 +0.01(+1.97%)
Sep 10, 2019 0.4229 0.4453 0.4229 0.4315 61,419 -0.01(-2.53%)
Sep 09, 2019 0.4400 0.4442 0.4281 0.4427 242,190 +0.00(+0.02%)
Sep 06, 2019 0.4222 0.4501 0.4222 0.4426 161,200 +0.01(+2.26%)
Sep 05, 2019 0.4438 0.4554 0.4210 0.4328 1,012,911 -0.03(-6.52%)
Sep 04, 2019 0.4564 0.4671 0.4500 0.4630 161,875 +0.00(+0.65%)
Sep 03, 2019 0.4737 0.4780 0.4534 0.4600 307,039 -0.01(-1.98%)
Aug 30, 2019 0.4700 0.4710 0.4560 0.4693 252,800 +0.02(+4.29%)
Aug 29, 2019 0.4600 0.4650 0.4500 0.4500 128,795 -0.01(-1.77%)
Aug 28, 2019 0.4903 0.4903 0.4546 0.4581 103,582 -0.02(-4.96%)
Aug 27, 2019 0.4627 0.4850 0.4540 0.4820 317,681 +0.03(+7.11%)
Aug 26, 2019 0.4829 0.4910 0.4349 0.4500 402,662 -0.03(-6.79%)
Aug 23, 2019 0.4806 0.4935 0.4662 0.4828 320,200 -0.00(-0.08%)
Aug 22, 2019 0.4843 0.4863 0.4646 0.4832 80,706 +0.01(+1.49%)
Aug 21, 2019 0.4731 0.4879 0.4649 0.4761 80,290 +0.00(+0.63%)
Aug 20, 2019 0.4800 0.5000 0.4731 0.4731 114,740 -0.01(-1.44%)
Aug 19, 2019 0.4761 0.4950 0.4649 0.4800 142,654 +0.03(+5.63%)
Aug 16, 2019 0.4800 0.4800 0.4544 0.4544 235,400 -0.02(-3.32%)
Aug 15, 2019 0.5043 0.5043 0.4700 0.4700 286,336 -0.03(-6.09%)
Aug 14, 2019 0.4847 0.5082 0.4800 0.5005 384,178 +0.01(+2.92%)
Aug 13, 2019 0.5000 0.5068 0.4700 0.4863 495,917 -0.01(-2.84%)
Aug 12, 2019 0.5085 0.5167 0.4850 0.5005 664,817 -0.01(-1.86%)
Aug 09, 2019 0.4814 0.5171 0.4800 0.5100 1,464,100 +0.02(+4.98%)
Aug 08, 2019 0.4530 0.4889 0.4300 0.4858 2,136,376 +0.02(+3.78%)
Aug 07, 2019 0.4750 0.4940 0.4620 0.4681 485,837 +0.00(+0.67%)
Aug 06, 2019 0.4786 0.4871 0.4620 0.4650 516,839 -0.03(-7.00%)
Aug 05, 2019 0.5500 0.5700 0.4700 0.5000 347,263 +0.03(+5.93%)
Aug 02, 2019 0.4721 0.4800 0.4600 0.4720 164,000 +0.01(+1.83%)
Aug 01, 2019 0.4500 0.4740 0.4330 0.4635 347,550 +0.00(+0.83%)
Jul 31, 2019 0.4750 0.4750 0.4554 0.4597 84,020 -0.01(-1.35%)
Jul 30, 2019 0.4760 0.4821 0.4610 0.4660 278,125 -0.00(-0.21%)
Jul 29, 2019 0.4831 0.4893 0.4466 0.4670 274,899 -0.02(-4.30%)
Jul 26, 2019 0.4806 0.4880 0.4730 0.4880 116,900 +0.01(+2.20%)
Jul 25, 2019 0.4800 0.4900 0.4766 0.4775 82,427 -0.01(-2.29%)
Jul 24, 2019 0.4971 0.5000 0.4800 0.4887 174,495 -0.00(-0.67%)
Jul 23, 2019 0.4992 0.4999 0.4800 0.4920 208,260 +0.00(+0.16%)
Jul 22, 2019 0.5026 0.5100 0.4801 0.4912 214,200 +0.02(+4.16%)
Jul 19, 2019 0.4900 0.5050 0.4700 0.4716 392,600 -0.01(-1.95%)
Jul 18, 2019 0.4262 0.4810 0.4200 0.4810 365,600 +0.04(+8.82%)
Jul 17, 2019 0.4433 0.4433 0.4200 0.4420 90,373 +0.00(+0.45%)
Jul 16, 2019 0.4315 0.4420 0.4315 0.4400 53,675 +0.02(+4.64%)
Jul 15, 2019 0.4241 0.4318 0.4200 0.4205 28,500 -0.01(-3.29%)
Jul 12, 2019 0.4270 0.4348 0.4190 0.4348 113,500 +0.01(+1.87%)
Jul 11, 2019 0.4400 0.4400 0.4100 0.4268 157,151 -0.01(-3.02%)
Jul 10, 2019 0.4384 0.4401 0.4200 0.4401 90,330 +0.00(+0.89%)
Jul 09, 2019 0.4382 0.4441 0.4239 0.4362 45,485 -0.01(-2.09%)
Jul 08, 2019 0.4185 0.4500 0.4100 0.4455 80,223 +0.03(+7.19%)
Jul 05, 2019 0.4380 0.4500 0.4144 0.4156 221,700 -0.02(-4.64%)
Jul 03, 2019 0.4537 0.4553 0.4310 0.4358 170,000 -0.02(-4.22%)
Jul 02, 2019 0.4548 0.4600 0.4400 0.4550 55,027 -0.01(-1.09%)
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.