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 (%)
Nov 30, 2016 0.3600 0.3614 0.3340 0.3340 36,400 -0.03(-7.48%)
Nov 29, 2016 0.3548 0.3610 0.3487 0.3610 51,600 +0.02(+5.77%)
Nov 28, 2016 0.3372 0.3480 0.3360 0.3413 23,433 +0.01(+4.31%)
Nov 25, 2016 0.3428 0.3428 0.3272 0.3272 43,600 -0.02(-5.98%)
Nov 23, 2016 0.3480 0.3480 0.3480 0 -0.03(-6.90%)
Nov 22, 2016 0.3760 0.3900 0.3586 0.3738 142,813 -0.00(-0.37%)
Nov 21, 2016 0.3680 0.3935 0.3610 0.3752 68,300 +0.02(+6.14%)
Nov 18, 2016 0.3620 0.3730 0.3535 0.3535 78,277 -0.02(-5.23%)
Nov 17, 2016 0.3617 0.3730 0.3617 0.3730 700 -0.00(-0.32%)
Nov 16, 2016 0.3740 0.3760 0.3660 0.3742 50,013 -0.00(-0.13%)
Nov 15, 2016 0.3650 0.3747 0.3400 0.3747 162,432 +0.01(+2.66%)
Nov 14, 2016 0.3520 0.3790 0.3520 0.3650 30,233 +0.02(+7.35%)
Nov 11, 2016 0.3530 0.3552 0.3290 0.3400 146,457 -0.01(-2.91%)
Nov 10, 2016 0.3970 0.4207 0.3394 0.3502 178,327 -0.08(-18.23%)
Nov 09, 2016 0.4360 0.4360 0.4270 0.4283 21,130 +0.01(+2.96%)
Nov 08, 2016 0.4430 0.4478 0.3985 0.4160 157,665 -0.05(-10.60%)
Nov 07, 2016 0.4740 0.4760 0.4580 0.4653 35,410 -0.01(-2.04%)
Nov 04, 2016 0.4643 0.4750 0.4643 0.4750 16,250 -0.00(-0.21%)
Nov 03, 2016 0.4750 0.4798 0.4750 0.4760 5,000 +0.00(+0.78%)
Nov 02, 2016 0.4914 0.5030 0.4723 0.4723 35,824 -0.03(-5.16%)
Nov 01, 2016 0.5066 0.5066 0.4905 0.4980 50,600 +0.00(+0.20%)
Oct 31, 2016 0.5130 0.5130 0.4946 0.4970 63,500 -0.02(-4.24%)
Oct 28, 2016 0.5110 0.5190 0.5027 0.5190 15,145 +0.02(+4.83%)
Oct 27, 2016 0.5124 0.5124 0.4800 0.4951 15,544 +0.02(+4.58%)
Oct 26, 2016 0.5070 0.5070 0.4734 0.4734 34,650 -0.03(-6.63%)
Oct 25, 2016 0.5265 0.5350 0.5070 0.5070 32,700 -0.02(-3.39%)
Oct 24, 2016 0.5226 0.5370 0.5140 0.5248 51,424 +0.00(+0.92%)
Oct 21, 2016 0.5378 0.5440 0.5140 0.5200 79,479 -0.00(-0.80%)
Oct 20, 2016 0.5211 0.5318 0.5211 0.5242 9,700 -0.01(-2.20%)
Oct 19, 2016 0.5550 0.5550 0.5080 0.5360 86,545 -0.01(-1.52%)
Oct 18, 2016 0.5687 0.5687 0.5279 0.5443 108,200 -0.01(-1.34%)
Oct 17, 2016 0.5580 0.5580 0.5380 0.5517 55,800 -0.01(-1.46%)
Oct 14, 2016 0.5500 0.5717 0.5500 0.5599 90,445 -0.00(-0.67%)
Oct 13, 2016 0.5547 0.5650 0.5500 0.5637 103,182 +0.00(+0.57%)
Oct 12, 2016 0.5448 0.5616 0.5310 0.5605 44,600 +0.01(+0.92%)
Oct 11, 2016 0.5556 0.5556 0.5554 0.5554 29,700 +0.00(+0.62%)
Oct 07, 2016 0.5520 0.5520 0.5520 0 +0.03(+4.94%)
Oct 06, 2016 0.5100 0.5397 0.5100 0.5260 2,500 -0.02(-4.15%)
Oct 05, 2016 0.5250 0.5575 0.5201 0.5488 19,700 +0.02(+4.55%)
Oct 04, 2016 0.5498 0.5530 0.5110 0.5249 121,192 -0.05(-7.91%)
Oct 03, 2016 0.5735 0.5735 0.5700 0.5700 9,737 -0.00(-0.77%)
Sep 30, 2016 0.5778 0.5778 0.5516 0.5744 54,190 +0.00(+0.10%)
Sep 29, 2016 0.5755 0.5760 0.5682 0.5738 57,000 +0.01(+1.45%)
Sep 28, 2016 0.5631 0.5676 0.5564 0.5656 90,300 +0.00(+0.11%)
Sep 27, 2016 0.5706 0.5783 0.5579 0.5650 68,391 -0.01(-1.19%)
Sep 26, 2016 0.5750 0.5750 0.5473 0.5718 103,410 +0.01(+1.33%)
Sep 23, 2016 0.5606 0.5648 0.5496 0.5643 20,300 +0.01(+1.42%)
Sep 22, 2016 0.5642 0.5660 0.5399 0.5564 51,500 -0.00(-0.64%)
Sep 21, 2016 0.5488 0.5608 0.5132 0.5600 87,900 +0.03(+5.18%)
Sep 20, 2016 0.5386 0.5499 0.5324 0.5324 12,000 -0.01(-2.72%)
Sep 19, 2016 0.5290 0.5509 0.5290 0.5473 58,700 +0.02(+4.03%)
Sep 16, 2016 0.5566 0.5566 0.5241 0.5261 57,476 -0.03(-6.05%)
Sep 15, 2016 0.5325 0.5600 0.5325 0.5600 24,351 +0.00(+0.30%)
Sep 14, 2016 0.5639 0.5639 0.5552 0.5583 23,300 -0.00(-0.69%)
Sep 12, 2016 0.5622 0.5622 0.5622 0 +0.02(+3.65%)
Sep 09, 2016 0.5482 0.5559 0.5240 0.5424 117,880 -0.02(-2.97%)
Sep 08, 2016 0.5587 0.5590 0.5450 0.5590 83,000 -0.01(-1.76%)
Sep 07, 2016 0.5557 0.5690 0.5447 0.5690 21,400 -0.01(-1.59%)
Sep 06, 2016 0.5319 0.5786 0.5319 0.5782 34,950 +0.07(+13.39%)
Sep 02, 2016 0.5099 0.5099 0.5099 0 +0.03(+5.50%)
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.