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 (%)
Sep 29, 2017 0.4471 0.4471 0.4310 0.4310 74,000 -0.02(-4.22%)
Sep 28, 2017 0.4393 0.4552 0.4393 0.4500 137,600 +0.00(+0.78%)
Sep 27, 2017 0.4416 0.4480 0.4416 0.4465 124,625 -0.00(-0.20%)
Sep 26, 2017 0.4500 0.4500 0.4474 0.4474 28,500 -0.01(-1.67%)
Sep 25, 2017 0.4580 0.4670 0.4550 0.4550 35,272 -0.02(-3.81%)
Sep 22, 2017 0.4810 0.4885 0.4730 0.4730 7,500 -0.01(-1.66%)
Sep 21, 2017 0.4919 0.5000 0.4810 0.4810 7,100 -0.02(-3.80%)
Sep 20, 2017 0.5035 0.5100 0.4801 0.5000 84,960 -0.01(-1.96%)
Sep 19, 2017 0.5079 0.5250 0.5079 0.5100 47,750 -0.00(-0.91%)
Sep 18, 2017 0.5250 0.5250 0.5100 0.5147 38,170 -0.01(-1.02%)
Sep 15, 2017 0.5300 0.5400 0.5067 0.5200 15,000 +0.01(+1.96%)
Sep 14, 2017 0.4964 0.5500 0.4964 0.5100 110,397 +0.01(+1.39%)
Sep 13, 2017 0.4850 0.5030 0.4850 0.5030 68,744 +0.02(+4.79%)
Sep 12, 2017 0.4736 0.4880 0.4720 0.4800 42,400 +0.00(+0.00%)
Sep 11, 2017 0.4880 0.4880 0.4660 0.4800 22,800 -0.01(-2.04%)
Sep 08, 2017 0.4996 0.5086 0.4887 0.4900 34,500 +0.00(+0.27%)
Sep 07, 2017 0.4952 0.5100 0.4800 0.4887 80,800 -0.01(-2.26%)
Sep 06, 2017 0.5100 0.5200 0.4776 0.5000 82,866 -0.01(-1.96%)
Sep 05, 2017 0.4900 0.5463 0.4900 0.5100 172,432 +0.02(+4.36%)
Sep 01, 2017 0.4710 0.4900 0.4500 0.4887 62,000 +0.03(+5.64%)
Aug 31, 2017 0.4600 0.4626 0.4540 0.4626 27,794 -0.01(-1.53%)
Aug 30, 2017 0.4584 0.4698 0.4584 0.4698 4,250 +0.01(+2.80%)
Aug 29, 2017 0.5000 0.5143 0.4570 0.4570 158,602 -0.04(-8.32%)
Aug 28, 2017 0.4759 0.5030 0.4759 0.4985 127,382 +0.02(+3.21%)
Aug 25, 2017 0.4180 0.4830 0.4180 0.4830 58,150 +0.07(+15.97%)
Aug 24, 2017 0.4286 0.4600 0.4165 0.4165 70,500 -0.00(-0.95%)
Aug 23, 2017 0.4352 0.4508 0.4200 0.4205 28,200 -0.02(-4.26%)
Aug 22, 2017 0.4440 0.4440 0.4320 0.4392 4,300 +0.01(+2.78%)
Aug 18, 2017 0.4273 0.4273 0.4273 0 -0.00(-0.21%)
Aug 17, 2017 0.4365 0.4366 0.4150 0.4282 15,202 -0.01(-2.19%)
Aug 16, 2017 0.4342 0.4378 0.4342 0.4378 11,000 -0.01(-1.62%)
Aug 15, 2017 0.4482 0.4500 0.4326 0.4450 46,400 +0.01(+1.46%)
Aug 14, 2017 0.4600 0.4665 0.4386 0.4386 47,850 -0.01(-2.84%)
Aug 11, 2017 0.4500 0.4514 0.4500 0.4514 9,800 -0.01(-1.44%)
Aug 10, 2017 0.4550 0.4661 0.4420 0.4580 105,300 +0.01(+3.36%)
Aug 09, 2017 0.4375 0.4431 0.4375 0.4431 4,100 +0.00(+0.80%)
Aug 08, 2017 0.4320 0.4396 0.4309 0.4396 27,469 +0.03(+7.22%)
Aug 07, 2017 0.4100 0.4150 0.4100 0.4100 24,750 -0.01(-3.42%)
Aug 04, 2017 0.4132 0.4245 0.4132 0.4245 10,000 +0.00(+0.28%)
Aug 03, 2017 0.4271 0.4455 0.4231 0.4233 55,635 -0.02(-3.80%)
Aug 02, 2017 0.4396 0.4557 0.4282 0.4400 77,757 -0.00(-0.20%)
Aug 01, 2017 0.4058 0.4409 0.4058 0.4409 49,700 +0.01(+3.13%)
Jul 31, 2017 0.4227 0.4275 0.4195 0.4275 21,960 +0.00(+0.85%)
Jul 28, 2017 0.4390 0.4390 0.4200 0.4239 31,500 -0.02(-3.66%)
Jul 27, 2017 0.4400 0.4400 0.4250 0.4400 19,877 +0.01(+2.42%)
Jul 26, 2017 0.4217 0.4296 0.4217 0.4296 4,500 +0.02(+4.78%)
Jul 25, 2017 0.4134 0.4134 0.4100 0.4100 2,669 -0.03(-7.57%)
Jul 24, 2017 0.4585 0.4585 0.4436 0.4436 15,350 -0.01(-1.90%)
Jul 21, 2017 0.4400 0.4550 0.4400 0.4522 94,760 +0.02(+4.46%)
Jul 20, 2017 0.4310 0.4400 0.4310 0.4329 34,306 -0.00(-0.48%)
Jul 19, 2017 0.4041 0.4350 0.4041 0.4350 31,200 +0.04(+10.69%)
Jul 18, 2017 0.4100 0.4100 0.3930 0.3930 81,280 +0.01(+3.07%)
Jul 14, 2017 0.3813 0.3813 0.3813 0 -0.01(-1.45%)
Jul 13, 2017 0.3899 0.3899 0.3868 0.3869 8,876 +0.00(+1.12%)
Jul 12, 2017 0.3849 0.4088 0.3826 0.3826 120,750 +0.00(+0.37%)
Jul 11, 2017 0.3700 0.3812 0.3596 0.3812 20,610 +0.01(+2.36%)
Jul 10, 2017 0.3624 0.3902 0.3624 0.3724 51,000 -0.01(-3.17%)
Jul 07, 2017 0.3783 0.3906 0.3708 0.3846 51,700 +0.00(+0.71%)
Jul 06, 2017 0.3765 0.3867 0.3650 0.3819 133,650 +0.00(+0.66%)
Jul 05, 2017 0.3875 0.3948 0.3754 0.3794 20,000 -0.00(-0.68%)
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.