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, 2022 0.1070 0.1072 0.1000 0.1000 198,606 -0.00(-2.34%)
Sep 29, 2022 0.1013 0.1069 0.1000 0.1024 370,528 +0.00(+2.40%)
Sep 28, 2022 0.1062 0.1080 0.0980 0.1000 291,475 -0.00(-0.99%)
Sep 27, 2022 0.0950 0.1073 0.0950 0.1010 220,127 -0.01(-6.48%)
Sep 26, 2022 0.1123 0.1199 0.0970 0.1080 816,440 -0.01(-4.42%)
Sep 23, 2022 0.1115 0.1199 0.1068 0.1130 513,394 +0.00(+2.73%)
Sep 22, 2022 0.0984 0.1176 0.0950 0.1100 529,736 +0.01(+14.70%)
Sep 21, 2022 0.0900 0.0986 0.0900 0.0959 95,305 +0.00(+0.95%)
Sep 20, 2022 0.1033 0.1000 0.0920 0.0950 346,711 -0.01(-5.00%)
Sep 19, 2022 0.1000 0.1033 0.0902 0.1000 168,706 +0.01(+6.38%)
Sep 16, 2022 0.0920 0.0990 0.0900 0.0940 202,092 +0.00(+3.30%)
Sep 15, 2022 0.1020 0.1020 0.0910 0.0910 214,050 -0.01(-11.22%)
Sep 14, 2022 0.0970 0.1025 0.0955 0.1025 206,966 +0.00(+2.50%)
Sep 13, 2022 0.1000 0.1044 0.0939 0.1000 307,099 -0.00(-3.66%)
Sep 12, 2022 0.1000 0.1100 0.0790 0.1038 932,532 +0.02(+29.91%)
Sep 09, 2022 0.0753 0.0858 0.0752 0.0799 278,152 +0.00(+6.53%)
Sep 08, 2022 0.0809 0.0809 0.0750 0.0750 65,693 -0.01(-6.25%)
Sep 07, 2022 0.0780 0.0809 0.0757 0.0800 183,398 +0.00(+1.78%)
Sep 06, 2022 0.0721 0.0853 0.0721 0.0786 602,626 -0.01(-7.85%)
Sep 02, 2022 0.0826 0.0854 0.0800 0.0853 448,034 -0.00(-3.72%)
Sep 01, 2022 0.0830 0.0890 0.0800 0.0886 107,090 +0.00(+1.26%)
Aug 31, 2022 0.0830 0.0879 0.0826 0.0875 161,160 +0.00(+2.94%)
Aug 30, 2022 0.0853 0.0879 0.0840 0.0850 158,584 -0.00(-1.16%)
Aug 29, 2022 0.0810 0.0899 0.0810 0.0860 316,889 +0.00(+0.00%)
Aug 26, 2022 0.0904 0.0904 0.0830 0.0860 225,600 +0.00(+0.00%)
Aug 25, 2022 0.0890 0.0938 0.0850 0.0860 256,059 -0.00(-1.71%)
Aug 24, 2022 0.0950 0.1012 0.0840 0.0875 187,064 +0.00(+0.57%)
Aug 23, 2022 0.0916 0.0940 0.0864 0.0870 557,530 +0.00(+2.35%)
Aug 22, 2022 0.0860 0.0910 0.0800 0.0850 310,253 -0.00(-1.16%)
Aug 19, 2022 0.0810 0.0939 0.0810 0.0860 164,344 -0.00(-4.97%)
Aug 18, 2022 0.0968 0.0968 0.0894 0.0905 67,409 -0.00(-3.21%)
Aug 17, 2022 0.1000 0.1019 0.0878 0.0935 138,222 -0.01(-5.56%)
Aug 16, 2022 0.1047 0.1047 0.0928 0.0990 292,743 -0.00(-2.85%)
Aug 15, 2022 0.1030 0.1030 0.0925 0.1019 680,000 +0.01(+5.49%)
Aug 12, 2022 0.0885 0.0993 0.0810 0.0966 512,699 +0.01(+8.54%)
Aug 11, 2022 0.0860 0.0920 0.0820 0.0890 223,994 +0.00(+5.33%)
Aug 10, 2022 0.0819 0.0877 0.0775 0.0845 912,869 +0.01(+6.96%)
Aug 09, 2022 0.0764 0.0798 0.0740 0.0790 313,540 +0.00(+2.60%)
Aug 08, 2022 0.0745 0.0830 0.0730 0.0770 572,367 -0.00(-3.63%)
Aug 05, 2022 0.0830 0.0870 0.0762 0.0799 284,628 +0.00(+2.30%)
Aug 04, 2022 0.0800 0.0817 0.0761 0.0781 996,695 -0.00(-0.89%)
Aug 03, 2022 0.0844 0.0844 0.0775 0.0788 85,506 -0.00(-1.50%)
Aug 02, 2022 0.0865 0.0900 0.0759 0.0800 673,301 -0.01(-7.51%)
Aug 01, 2022 0.0885 0.0932 0.0850 0.0865 408,156 -0.00(-3.89%)
Jul 29, 2022 0.0855 0.0950 0.0855 0.0900 176,787 -0.01(-5.36%)
Jul 28, 2022 0.1000 0.1100 0.0881 0.0951 558,403 -0.00(-4.42%)
Jul 27, 2022 0.0892 0.1024 0.0892 0.0995 124,269 +0.00(+2.58%)
Jul 26, 2022 0.1000 0.1025 0.0950 0.0970 122,649 +0.00(+0.52%)
Jul 25, 2022 0.1000 0.1059 0.0919 0.0965 433,012 -0.00(-3.50%)
Jul 22, 2022 0.1120 0.1120 0.1000 0.1000 133,600 -0.00(-0.10%)
Jul 21, 2022 0.1110 0.1110 0.0990 0.1001 432,700 -0.01(-6.36%)
Jul 20, 2022 0.1163 0.1200 0.1050 0.1069 151,729 -0.01(-4.55%)
Jul 19, 2022 0.1154 0.1159 0.1120 0.1120 134,661 +0.00(+0.90%)
Jul 18, 2022 0.1150 0.1150 0.1063 0.1110 606,504 -0.00(-3.48%)
Jul 15, 2022 0.1190 0.1194 0.1100 0.1150 122,656 -0.00(-3.36%)
Jul 14, 2022 0.1135 0.1226 0.1076 0.1190 483,801 -0.00(-2.94%)
Jul 13, 2022 0.1150 0.1244 0.1133 0.1226 383,402 -0.00(-1.13%)
Jul 12, 2022 0.1266 0.1266 0.1177 0.1240 568,158 -0.00(-0.80%)
Jul 11, 2022 0.1230 0.1280 0.1188 0.1250 280,405 -0.00(-1.19%)
Jul 08, 2022 0.1255 0.1300 0.1230 0.1265 109,000 +0.00(+2.60%)
Jul 07, 2022 0.1277 0.1300 0.1226 0.1233 127,800 +0.00(+0.24%)
Jul 06, 2022 0.1180 0.1243 0.1180 0.1230 133,038 +0.00(+2.41%)
Jul 05, 2022 0.1300 0.1330 0.1187 0.1201 263,094 -0.01(-8.11%)
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.