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 (%)
Jan 31, 2018 0.4698 0.4800 0.4698 0.4739 101,040 +0.04(+8.69%)
Jan 30, 2018 0.4570 0.4360 0.4360 4,004 -0.02(-4.60%)
Jan 29, 2018 0.4479 0.4573 0.4300 0.4570 65,394 +0.01(+1.71%)
Jan 26, 2018 0.4641 0.4680 0.4445 0.4493 81,572 +0.01(+1.42%)
Jan 25, 2018 0.4698 0.4698 0.4417 0.4430 83,800 -0.03(-5.38%)
Jan 24, 2018 0.4484 0.4728 0.4450 0.4682 184,810 +0.03(+6.89%)
Jan 23, 2018 0.4350 0.4388 0.4120 0.4380 13,900 -0.00(-0.68%)
Jan 22, 2018 0.4240 0.4521 0.4120 0.4410 105,336 +0.03(+7.30%)
Jan 19, 2018 0.4291 0.4291 0.4110 0.4110 50,155 -0.01(-2.40%)
Jan 18, 2018 0.4291 0.4291 0.4200 0.4211 20,500 -0.01(-2.09%)
Jan 17, 2018 0.4257 0.4501 0.4257 0.4301 86,662 -0.01(-1.71%)
Jan 16, 2018 0.4385 0.4385 0.4232 0.4376 105,000 -0.01(-1.24%)
Jan 12, 2018 0.4431 0.4431 0.4431 0 -0.01(-1.47%)
Jan 11, 2018 0.4325 0.4497 0.4280 0.4497 27,800 +0.02(+3.98%)
Jan 10, 2018 0.4504 0.4505 0.4284 0.4325 73,450 -0.00(-0.71%)
Jan 09, 2018 0.4550 0.4600 0.4233 0.4356 47,699 -0.03(-5.67%)
Jan 08, 2018 0.4600 0.4688 0.4500 0.4618 82,379 +0.01(+3.08%)
Jan 05, 2018 0.4698 0.4698 0.4480 0.4480 160,826 -0.00(-1.08%)
Jan 04, 2018 0.4600 0.4672 0.4511 0.4529 126,948 +0.00(+0.64%)
Jan 03, 2018 0.4650 0.4650 0.4436 0.4500 82,603 +0.01(+1.37%)
Jan 02, 2018 0.4445 0.4730 0.4376 0.4439 136,298 -0.01(-3.18%)
Dec 29, 2017 0.4585 0.4585 0.4585 0 +0.00(+0.61%)
Dec 28, 2017 0.4387 0.4557 0.4150 0.4557 202,800 +0.02(+4.23%)
Dec 27, 2017 0.4375 0.4375 0.4216 0.4372 49,950 -0.02(-4.96%)
Dec 26, 2017 0.4250 0.4800 0.4200 0.4600 63,172 +0.03(+7.73%)
Dec 22, 2017 0.4178 0.4270 0.4178 0.4270 15,599 +0.02(+5.43%)
Dec 20, 2017 0.4050 0.4050 0.4050 0 +0.01(+1.25%)
Dec 19, 2017 0.3900 0.4060 0.3880 0.4000 30,550 +0.01(+2.41%)
Dec 18, 2017 0.3915 0.3950 0.3790 0.3906 23,600 -0.00(-0.51%)
Dec 15, 2017 0.3800 0.3926 0.3800 0.3926 48,650 +0.01(+1.58%)
Dec 14, 2017 0.3784 0.3865 0.3638 0.3865 131,168 -0.00(-1.23%)
Dec 13, 2017 0.3790 0.4000 0.3750 0.3913 41,400 +0.02(+5.30%)
Dec 12, 2017 0.3817 0.3817 0.3668 0.3716 27,500 +0.01(+2.17%)
Dec 11, 2017 0.3603 0.3834 0.3603 0.3637 47,670 -0.01(-3.17%)
Dec 08, 2017 0.3755 0.3756 0.3755 0.3756 14,500 +0.01(+4.04%)
Dec 07, 2017 0.3750 0.3750 0.3600 0.3610 82,900 -0.02(-5.50%)
Dec 06, 2017 0.3905 0.3905 0.3786 0.3820 20,850 -0.00(-0.31%)
Dec 05, 2017 0.3825 0.3900 0.3825 0.3832 37,000 -0.01(-2.99%)
Dec 04, 2017 0.3950 0.3969 0.3950 15,000 -0.00(-0.48%)
Dec 01, 2017 0.3950 0.3969 0.3846 0.3969 14,300 +0.01(+1.38%)
Nov 30, 2017 0.3746 0.3986 0.3746 0.3915 25,000 +0.02(+4.71%)
Nov 29, 2017 0.3740 0.3740 0.3720 0.3739 3,900 -0.02(-4.86%)
Nov 28, 2017 0.3778 0.3930 0.3778 0.3930 19,800 +0.00(+0.13%)
Nov 27, 2017 0.3950 0.3727 0.3925 75,850 +0.02(+5.31%)
Nov 24, 2017 0.3870 0.3930 0.3727 0.3727 73,000 -0.02(-5.65%)
Nov 22, 2017 0.3948 0.3960 0.3799 0.3950 87,391 +0.00(+0.48%)
Nov 21, 2017 0.4160 0.4160 0.3931 0.3931 25,807 -0.01(-1.73%)
Nov 20, 2017 0.4090 0.4120 0.3882 0.4000 40,218 -0.03(-6.72%)
Nov 17, 2017 0.3998 0.4288 0.3881 0.4288 158,500 +0.02(+5.82%)
Nov 16, 2017 0.3740 0.4060 0.3737 0.4052 109,891 +0.03(+9.13%)
Nov 15, 2017 0.3766 0.3766 0.3600 0.3713 20,650 -0.00(-0.99%)
Nov 14, 2017 0.3680 0.3813 0.3680 0.3750 12,975 -0.01(-3.08%)
Nov 13, 2017 0.3912 0.3950 0.3840 0.3869 47,800 -0.01(-1.33%)
Nov 10, 2017 0.4070 0.4070 0.3921 0.3921 35,975 -0.01(-3.57%)
Nov 09, 2017 0.3988 0.4066 0.3950 0.4066 72,984 +0.01(+1.96%)
Nov 08, 2017 0.4047 0.4060 0.3900 0.3988 97,400 +0.01(+1.37%)
Nov 07, 2017 0.4100 0.4100 0.3934 0.3934 17,500 -0.02(-4.42%)
Nov 06, 2017 0.3850 0.4116 0.3850 0.4116 195,380 +0.03(+8.32%)
Nov 03, 2017 0.4044 0.4044 0.3800 0.3800 34,300 -0.01(-2.19%)
Nov 02, 2017 0.3847 0.3997 0.3844 0.3885 32,090 -0.01(-2.63%)
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.