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 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.