Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pure Gold Mining Inc (OP: LRTNF )

N/A 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 (%)
Dec 30, 2016 0.3920 0.3920 0.3920 0 +0.01(+3.27%)
Dec 29, 2016 0.3600 0.3884 0.3563 0.3796 39,190 +0.04(+11.29%)
Dec 28, 2016 0.3250 0.3570 0.3250 0.3411 49,000 +0.01(+3.36%)
Dec 23, 2016 0.3300 0.3300 0.3300 0 -0.02(-5.77%)
Dec 22, 2016 0.3427 0.3502 0.3316 0.3502 16,700 +0.03(+8.09%)
Dec 21, 2016 0.3210 0.3240 0.3200 0.3240 14,600 +0.03(+8.94%)
Dec 20, 2016 0.3110 0.3200 0.2920 0.2974 182,150 -0.02(-6.86%)
Dec 19, 2016 0.3343 0.3343 0.3192 0.3193 34,500 -0.02(-4.97%)
Dec 16, 2016 0.3272 0.3380 0.3272 0.3360 18,799 +0.01(+1.73%)
Dec 15, 2016 0.3607 0.3607 0.3300 0.3303 35,299 -0.03(-8.76%)
Dec 14, 2016 0.3679 0.3770 0.3620 0.3620 30,000 -0.02(-5.73%)
Dec 13, 2016 0.3840 0.3840 0.3840 0.3840 37,400 +0.01(+2.40%)
Dec 12, 2016 0.3790 0.3790 0.3484 0.3750 78,399 +0.00(+0.00%)
Dec 09, 2016 0.3704 0.3750 0.3704 0.3750 41,777 -0.01(-2.37%)
Dec 08, 2016 0.3820 0.3890 0.3811 0.3841 16,278 +0.02(+4.09%)
Dec 07, 2016 0.3745 0.3792 0.3690 0.3690 36,250 +0.01(+1.54%)
Dec 06, 2016 0.3560 0.3720 0.3560 0.3634 37,213 +0.01(+3.24%)
Dec 05, 2016 0.3520 0.3520 0.3520 0.3520 4,500 +0.00(+0.86%)
Dec 02, 2016 0.3597 0.3598 0.3490 0.3490 59,371 -0.01(-2.51%)
Dec 01, 2016 0.3490 0.3588 0.3210 0.3580 112,750 +0.02(+7.19%)
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%)
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.