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 (%)
Jul 31, 2018 0.4723 0.4866 0.4710 0.4864 117,971 +0.00(+0.02%)
Jul 30, 2018 0.4887 0.4900 0.4785 0.4863 38,275 +0.01(+1.31%)
Jul 27, 2018 0.4866 0.5000 0.4770 0.4800 91,300 -0.01(-2.33%)
Jul 26, 2018 0.4900 0.4998 0.4899 0.4915 46,900 -0.01(-1.71%)
Jul 25, 2018 0.5000 0.5000 0.4850 0.5000 14,450 +0.00(+0.16%)
Jul 24, 2018 0.4900 0.4992 0.4883 0.4992 46,084 +0.01(+1.88%)
Jul 23, 2018 0.4975 0.4975 0.4800 0.4900 42,390 -0.01(-2.00%)
Jul 20, 2018 0.4950 0.5000 0.4740 0.5000 46,601 +0.01(+1.61%)
Jul 19, 2018 0.4929 0.5025 0.4800 0.4921 44,465 -0.00(-0.65%)
Jul 18, 2018 0.4815 0.4980 0.4800 0.4953 54,925 +0.00(+0.08%)
Jul 17, 2018 0.5027 0.5165 0.4819 0.4949 118,372 -0.04(-7.96%)
Jul 16, 2018 0.5150 0.5379 0.5006 0.5377 32,775 +0.01(+1.45%)
Jul 13, 2018 0.5233 0.5356 0.5131 0.5300 30,600 +0.00(+0.74%)
Jul 12, 2018 0.5185 0.5298 0.5107 0.5261 19,290 -0.01(-1.68%)
Jul 11, 2018 0.5300 0.5399 0.5100 0.5351 12,530 -0.00(-0.45%)
Jul 10, 2018 0.5300 0.5400 0.5202 0.5375 57,813 +0.01(+1.42%)
Jul 09, 2018 0.5239 0.5400 0.5239 0.5300 252,995 +0.02(+4.06%)
Jul 06, 2018 0.5242 0.5285 0.5093 0.5093 31,035 -0.02(-3.43%)
Jul 05, 2018 0.5300 0.5460 0.5200 0.5274 16,270 +0.02(+3.41%)
Jul 03, 2018 0.5100 0.5100 0.5100 0 +0.01(+0.99%)
Jul 02, 2018 0.4844 0.5150 0.4844 0.5050 5,300 -0.01(-1.41%)
Jun 29, 2018 0.4887 0.5122 0.4860 0.5122 25,370 +0.03(+6.71%)
Jun 28, 2018 0.4797 0.4883 0.4695 0.4800 52,390 -0.01(-2.10%)
Jun 27, 2018 0.4800 0.4940 0.4758 0.4903 65,100 +0.00(+0.06%)
Jun 26, 2018 0.4792 0.4981 0.4775 0.4900 45,860 -0.01(-2.10%)
Jun 25, 2018 0.4850 0.5005 0.4806 0.5005 20,200 +0.01(+2.67%)
Jun 22, 2018 0.4875 0.4875 0.4875 0.4875 1,800 -0.00(-0.33%)
Jun 21, 2018 0.4780 0.4900 0.4780 0.4891 14,150 +0.01(+2.32%)
Jun 20, 2018 0.5090 0.5090 0.4767 0.4780 34,775 -0.02(-3.80%)
Jun 19, 2018 0.5088 0.5099 0.4930 0.4969 21,899 +0.01(+1.43%)
Jun 18, 2018 0.4796 0.4899 0.4796 0.4899 45,411 +0.02(+5.04%)
Jun 15, 2018 0.4900 0.4570 0.4664 47,850 -0.02(-4.82%)
Jun 14, 2018 0.5030 0.5030 0.4810 0.4900 25,620 +0.01(+1.87%)
Jun 13, 2018 0.4964 0.4964 0.4810 0.4810 14,679 -0.01(-2.57%)
Jun 12, 2018 0.5100 0.5100 0.4937 0.4937 37,579 -0.01(-2.43%)
Jun 11, 2018 0.4986 0.5060 0.4986 0.5060 3,501 +0.01(+1.61%)
Jun 08, 2018 0.5061 0.5061 0.4970 0.4980 44,500 -0.00(-0.40%)
Jun 06, 2018 0.5000 0.5000 0.5000 0 -0.01(-2.08%)
Jun 05, 2018 0.5023 0.5194 0.5000 0.5106 115,900 +0.02(+3.59%)
Jun 04, 2018 0.5049 0.5078 0.4918 0.4929 43,900 -0.01(-2.80%)
Jun 01, 2018 0.5013 0.5071 0.5013 0.5071 1,200 -0.00(-0.57%)
May 31, 2018 0.5197 0.5197 0.4998 0.5100 75,649 -0.00(-0.47%)
May 30, 2018 0.5174 0.5216 0.5124 0.5124 101,021 -0.00(-0.79%)
May 29, 2018 0.5120 0.5165 0.4944 0.5165 91,750 -0.00(-0.33%)
May 25, 2018 0.5182 0.5182 0.5182 0 -0.00(-0.29%)
May 24, 2018 0.5155 0.5248 0.5066 0.5197 24,914 -0.01(-1.42%)
May 23, 2018 0.5180 0.5272 0.5100 0.5272 50,000 -0.00(-0.15%)
May 22, 2018 0.5280 0.5280 0.5280 0.5280 15,000 +0.00(+0.59%)
May 21, 2018 0.4811 0.5258 0.4810 0.5249 9,600 +0.02(+4.56%)
May 18, 2018 0.4932 0.5095 0.4932 0.5020 425,900 +0.01(+1.41%)
May 17, 2018 0.5000 0.5000 0.4950 0.4950 106,500 -0.01(-1.00%)
May 16, 2018 0.5025 0.5028 0.4961 0.5000 84,900 +0.00(+0.00%)
May 15, 2018 0.5128 0.5219 0.5000 0.5000 91,000 -0.01(-2.53%)
May 14, 2018 0.5134 0.5208 0.5067 0.5130 70,500 +0.00(+0.92%)
May 11, 2018 0.5341 0.5341 0.4955 0.5083 152,322 -0.02(-4.34%)
May 10, 2018 0.5224 0.5314 0.5117 0.5314 38,202 +0.01(+2.19%)
May 09, 2018 0.5266 0.5337 0.5183 0.5200 24,300 -0.00(-0.92%)
May 08, 2018 0.5293 0.5293 0.5059 0.5248 35,160 +0.01(+1.39%)
May 07, 2018 0.5240 0.5240 0.5176 0.5176 26,499 +0.01(+1.84%)
May 04, 2018 0.5002 0.5247 0.5002 0.5083 34,700 +0.01(+1.05%)
May 03, 2018 0.5200 0.5200 0.5017 0.5030 21,500 -0.01(-0.98%)
May 02, 2018 0.5190 0.5190 0.5000 0.5080 29,430 -0.01(-0.97%)
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.