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, 2020 1.600 1.600 1.540 1.550 488,200 +0.00(+0.29%)
Jul 30, 2020 1.700 1.700 1.500 1.546 787,934 -0.11(-6.46%)
Jul 29, 2020 1.690 1.700 1.550 1.652 543,023 -0.01(-0.46%)
Jul 28, 2020 1.700 1.700 1.640 1.660 426,133 -0.03(-1.97%)
Jul 27, 2020 1.650 1.720 1.650 1.693 673,121 +0.08(+5.21%)
Jul 24, 2020 1.603 1.620 1.570 1.609 569,300 +0.04(+2.52%)
Jul 23, 2020 1.600 1.610 1.521 1.570 330,763 -0.03(-1.80%)
Jul 22, 2020 1.641 1.650 1.560 1.599 540,847 +0.02(+1.18%)
Jul 21, 2020 1.615 1.658 1.570 1.580 472,760 -0.01(-0.63%)
Jul 20, 2020 1.560 1.610 1.500 1.590 449,676 +0.05(+3.25%)
Jul 17, 2020 1.570 1.620 1.480 1.540 656,000 +0.05(+3.36%)
Jul 16, 2020 1.560 1.585 1.480 1.490 792,451 -0.09(-5.70%)
Jul 15, 2020 1.615 1.615 1.550 1.580 374,162 -0.04(-2.19%)
Jul 14, 2020 1.620 1.650 1.560 1.615 801,289 -0.04(-2.56%)
Jul 13, 2020 1.660 1.700 1.650 1.658 895,246 +0.03(+1.71%)
Jul 10, 2020 1.640 1.685 1.580 1.630 415,200 +0.00(+0.00%)
Jul 09, 2020 1.660 1.700 1.480 1.630 1,283,756 +0.01(+0.62%)
Jul 08, 2020 1.480 1.700 1.480 1.620 1,263,806 +0.19(+13.29%)
Jul 07, 2020 1.280 1.440 1.280 1.430 1,165,075 +0.16(+12.17%)
Jul 06, 2020 1.330 1.330 1.250 1.275 638,288 +0.02(+1.98%)
Jul 02, 2020 1.330 1.330 1.230 1.250 1,167,000 -0.07(-5.30%)
Jul 01, 2020 1.270 1.340 1.260 1.320 403,502 +0.06(+4.54%)
Jun 30, 2020 1.230 1.270 1.220 1.263 617,904 +0.02(+1.83%)
Jun 29, 2020 1.290 1.325 1.198 1.240 820,941 -0.03(-2.61%)
Jun 26, 2020 1.200 1.273 1.180 1.273 899,500 +0.10(+8.36%)
Jun 25, 2020 1.140 1.180 1.104 1.175 456,374 +0.04(+3.18%)
Jun 24, 2020 1.138 1.180 1.110 1.139 745,882 +0.04(+4.04%)
Jun 23, 2020 1.075 1.108 1.050 1.095 348,539 +0.04(+3.71%)
Jun 22, 2020 1.030 1.066 1.015 1.055 408,180 +0.05(+4.89%)
Jun 19, 2020 0.9700 1.020 0.9628 1.006 537,700 +0.03(+3.32%)
Jun 18, 2020 0.9624 0.9958 0.9624 0.9739 217,150 -0.01(-0.81%)
Jun 17, 2020 0.9612 0.9856 0.9500 0.9819 197,981 +0.01(+1.23%)
Jun 16, 2020 0.9999 1.000 0.9400 0.9700 556,986 +0.00(+0.13%)
Jun 15, 2020 0.9847 0.9946 0.9300 0.9687 562,753 -0.04(-4.16%)
Jun 12, 2020 1.032 1.039 0.9698 1.011 586,500 +0.05(+4.74%)
Jun 11, 2020 1.050 1.070 0.9477 0.9650 1,023,269 -0.08(-7.66%)
Jun 10, 2020 1.070 1.080 1.040 1.045 655,019 -0.01(-0.48%)
Jun 09, 2020 1.073 1.100 1.050 1.050 638,070 +0.01(+1.18%)
Jun 08, 2020 1.030 1.100 1.010 1.038 513,468 +0.01(+0.76%)
Jun 05, 2020 1.005 1.030 0.9700 1.030 581,200 +0.00(+0.00%)
Jun 04, 2020 0.9699 1.030 0.9485 1.030 660,951 +0.08(+8.65%)
Jun 03, 2020 0.9626 0.9626 0.9125 0.9480 496,275 -0.03(-2.57%)
Jun 02, 2020 1.020 1.020 0.9700 0.9730 513,892 -0.01(-0.71%)
Jun 01, 2020 0.9578 1.010 0.9423 0.9800 737,312 +0.03(+3.38%)
May 29, 2020 0.9633 0.9633 0.9190 0.9480 756,600 +0.03(+3.08%)
May 28, 2020 0.9479 0.9700 0.9150 0.9197 704,575 -0.01(-0.57%)
May 27, 2020 0.9302 0.9328 0.8900 0.9250 742,307 -0.03(-3.18%)
May 26, 2020 0.9816 1.005 0.9300 0.9554 1,202,962 +0.05(+5.44%)
May 22, 2020 0.8590 0.9061 0.8422 0.9061 632,800 +0.05(+6.16%)
May 21, 2020 0.8585 0.8690 0.8002 0.8535 717,661 -0.01(-0.67%)
May 20, 2020 0.9008 0.9008 0.8500 0.8593 1,099,375 +0.01(+1.09%)
May 19, 2020 0.8289 0.9480 0.8271 0.8500 685,630 +0.01(+1.07%)
May 18, 2020 0.8300 0.9500 0.7500 0.8410 1,008,353 +0.09(+12.18%)
May 15, 2020 0.6992 0.7781 0.6790 0.7497 1,064,000 +0.06(+8.65%)
May 14, 2020 0.6973 0.7000 0.6700 0.6900 480,714 +0.00(+0.38%)
May 13, 2020 0.7083 0.7170 0.6785 0.6874 868,957 -0.01(-1.80%)
May 12, 2020 0.6500 0.7305 0.6425 0.7000 986,130 +0.06(+9.53%)
May 11, 2020 0.6462 0.6535 0.6300 0.6391 986,153 +0.01(+2.26%)
May 08, 2020 0.6127 0.6353 0.6000 0.6250 408,900 +0.01(+2.07%)
May 07, 2020 0.6012 0.6245 0.5900 0.6123 293,343 +0.02(+3.78%)
May 06, 2020 0.6126 0.6126 0.5757 0.5900 557,525 -0.02(-3.39%)
May 05, 2020 0.6010 0.6182 0.5800 0.6107 200,026 +0.02(+4.04%)
May 04, 2020 0.6000 0.6059 0.5800 0.5870 287,706 -0.00(-0.51%)
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.