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 (%)
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%)
Sep 01, 2016 0.4747 0.4940 0.4747 0.4833 25,350 +0.01(+1.11%)
Aug 31, 2016 0.4901 0.4901 0.4779 0.4780 24,000 -0.04(-7.18%)
Aug 30, 2016 0.5305 0.5305 0.5079 0.5150 38,550 -0.00(-0.89%)
Aug 29, 2016 0.5192 0.5196 0.4980 0.5196 5,050 -0.00(-0.02%)
Aug 26, 2016 0.5244 0.5299 0.5197 0.5197 24,000 +0.01(+1.15%)
Aug 25, 2016 0.4970 0.5138 0.4932 0.5138 80,800 +0.01(+1.12%)
Aug 24, 2016 0.5165 0.5230 0.5005 0.5081 60,800 -0.01(-2.29%)
Aug 23, 2016 0.5296 0.5360 0.5200 0.5200 68,350 -0.01(-1.61%)
Aug 22, 2016 0.5468 0.5470 0.5268 0.5285 34,626 -0.03(-4.86%)
Aug 19, 2016 0.5570 0.5570 0.5339 0.5555 25,300 -0.02(-3.49%)
Aug 18, 2016 0.5639 0.5756 0.5597 0.5756 55,500 +0.01(+1.89%)
Aug 17, 2016 0.5409 0.5698 0.5377 0.5649 29,250 +0.01(+2.67%)
Aug 16, 2016 0.5619 0.5726 0.5493 0.5502 60,623 -0.03(-4.45%)
Aug 15, 2016 0.5706 0.5758 0.5706 0.5758 12,600 -0.01(-1.42%)
Aug 12, 2016 0.5690 0.5841 0.5582 0.5841 15,705 +0.03(+4.87%)
Aug 11, 2016 0.5733 0.5896 0.5570 0.5570 44,121 -0.02(-3.55%)
Aug 10, 2016 0.5954 0.5960 0.5394 0.5775 113,100 +0.00(+0.09%)
Aug 09, 2016 0.5634 0.5770 0.5634 0.5770 81,950 +0.03(+5.93%)
Aug 08, 2016 0.5499 0.5578 0.5371 0.5447 45,150 -0.01(-1.36%)
Aug 05, 2016 0.5587 0.5587 0.5297 0.5522 28,900 -0.02(-3.70%)
Aug 04, 2016 0.5700 0.5734 0.5627 0.5734 48,900 +0.00(+0.65%)
Aug 03, 2016 0.5554 0.5697 0.5407 0.5697 31,940 +0.02(+3.06%)
Aug 02, 2016 0.5522 0.5703 0.5420 0.5528 48,825 +0.01(+1.17%)
Jul 29, 2016 0.5464 0.5464 0.5464 0 +0.07(+13.83%)
Jul 28, 2016 0.4734 0.4958 0.4728 0.4800 62,065 +0.01(+1.18%)
Jul 27, 2016 0.4437 0.4754 0.4437 0.4744 35,659 +0.04(+8.46%)
Jul 26, 2016 0.4412 0.4421 0.4370 0.4374 26,200 +0.02(+4.59%)
Jul 25, 2016 0.4720 0.4817 0.4182 0.4182 94,409 -0.06(-12.35%)
Jul 22, 2016 0.4987 0.4993 0.4736 0.4771 79,669 -0.03(-6.08%)
Jul 21, 2016 0.5006 0.5097 0.4927 0.5080 46,000 +0.01(+1.60%)
Jul 20, 2016 0.5237 0.5250 0.5000 0.5000 85,700 -0.03(-5.18%)
Jul 19, 2016 0.5430 0.5430 0.5270 0.5273 9,300 -0.00(-0.51%)
Jul 18, 2016 0.5414 0.5556 0.5211 0.5300 113,000 -0.01(-2.48%)
Jul 15, 2016 0.5397 0.5474 0.5279 0.5435 76,845 -0.00(-0.77%)
Jul 14, 2016 0.5546 0.5546 0.5303 0.5477 35,800 -0.00(-0.74%)
Jul 13, 2016 0.5478 0.5529 0.5470 0.5518 19,100 +0.02(+3.74%)
Jul 12, 2016 0.5318 0.5423 0.5166 0.5319 53,000 +0.00(+0.78%)
Jul 11, 2016 0.5410 0.5500 0.5200 0.5278 54,200 -0.01(-2.15%)
Jul 08, 2016 0.5394 0.5342 0.5394 2,000 +0.01(+0.97%)
Jul 07, 2016 0.5464 0.5506 0.5235 0.5342 25,785 -0.02(-3.17%)
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.