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 (%)
May 31, 2017 0.4359 0.4396 0.4235 0.4313 67,540 -0.00(-0.62%)
May 30, 2017 0.4350 0.4402 0.4257 0.4340 142,380 -0.01(-2.27%)
May 26, 2017 0.4367 0.4501 0.4340 0.4441 78,555 +0.02(+4.52%)
May 25, 2017 0.4256 0.4256 0.4210 0.4249 11,800 -0.00(-0.72%)
May 24, 2017 0.4340 0.4370 0.4267 0.4280 7,500 +0.00(+0.23%)
May 23, 2017 0.4400 0.4499 0.4198 0.4270 66,250 +0.01(+1.67%)
May 22, 2017 0.4200 0.4200 0.4200 0.4200 6,500 -0.02(-4.55%)
May 19, 2017 0.4380 0.4436 0.4326 0.4400 36,170 -0.00(-0.72%)
May 18, 2017 0.4281 0.4450 0.4280 0.4432 39,164 +0.01(+1.89%)
May 17, 2017 0.4430 0.4520 0.4350 0.4350 41,500 -0.00(-0.75%)
May 16, 2017 0.4200 0.4450 0.4020 0.4383 109,554 +0.03(+6.13%)
May 15, 2017 0.4060 0.4200 0.4008 0.4130 102,250 +0.02(+4.35%)
May 12, 2017 0.4033 0.4033 0.3958 0.3958 10,900 -0.00(-0.13%)
May 11, 2017 0.3900 0.4034 0.3900 0.3963 37,800 +0.02(+5.12%)
May 10, 2017 0.3770 0.3770 0.3770 0.3770 4,500 +0.02(+4.81%)
May 09, 2017 0.3682 0.3682 0.3581 0.3597 7,000 -0.01(-2.94%)
May 05, 2017 0.3706 0.3706 0.3706 0 +0.01(+3.66%)
May 04, 2017 0.3741 0.3763 0.3530 0.3575 265,200 -0.03(-8.43%)
May 03, 2017 0.3984 0.3985 0.3902 0.3904 130,500 -0.01(-2.40%)
May 02, 2017 0.4180 0.4200 0.4000 0.4000 32,400 -0.02(-4.51%)
May 01, 2017 0.4227 0.4227 0.4090 0.4189 11,150 +0.01(+2.65%)
Apr 28, 2017 0.4060 0.4200 0.4060 0.4081 6,440 -0.01(-2.95%)
Apr 27, 2017 0.4126 0.4205 0.4126 0.4205 2,987 +0.00(+0.45%)
Apr 26, 2017 0.4173 0.4220 0.4173 0.4186 66,000 -0.01(-1.46%)
Apr 25, 2017 0.4356 0.4356 0.4179 0.4248 172,289 -0.03(-6.74%)
Apr 24, 2017 0.4630 0.4660 0.4410 0.4555 53,176 -0.01(-2.61%)
Apr 21, 2017 0.4278 0.4677 0.4278 0.4677 110,875 +0.03(+7.52%)
Apr 19, 2017 0.4350 0.4350 0.4350 0 -0.01(-1.92%)
Apr 18, 2017 0.4435 0.4435 0.4435 0.4435 2,500 -0.01(-1.53%)
Apr 17, 2017 0.4560 0.4640 0.4502 0.4504 30,581 -0.00(-0.79%)
Apr 13, 2017 0.4620 0.4620 0.4540 0.4540 10,169 +0.01(+2.28%)
Apr 12, 2017 0.4489 0.4489 0.4439 0.4439 15,000 +0.01(+1.77%)
Apr 11, 2017 0.4375 0.4460 0.4362 0.4362 215,700 +0.01(+1.56%)
Apr 10, 2017 0.4214 0.4295 0.4160 0.4295 13,000 -0.00(-0.37%)
Apr 07, 2017 0.4313 0.4365 0.4311 0.4311 3,396 +0.00(+1.05%)
Apr 06, 2017 0.4266 0.4266 0.4266 0.4266 5,000 +0.00(+0.14%)
Apr 05, 2017 0.4498 0.4498 0.4260 0.4260 1,190 -0.02(-5.21%)
Apr 04, 2017 0.4522 0.4522 0.4494 0.4494 3,130 +0.01(+3.31%)
Apr 03, 2017 0.4508 0.4580 0.4350 0.4350 42,508 -0.02(-3.93%)
Mar 31, 2017 0.4390 0.4528 0.4380 0.4528 18,589 +0.02(+4.94%)
Mar 30, 2017 0.4455 0.4455 0.4315 0.4315 28,100 -0.02(-5.21%)
Mar 29, 2017 0.4202 0.4552 0.4202 0.4552 42,200 +0.05(+11.24%)
Mar 28, 2017 0.4012 0.4092 0.4012 0.4092 18,800 -0.00(-1.16%)
Mar 27, 2017 0.4361 0.4419 0.4140 0.4140 50,715 +0.01(+2.02%)
Mar 24, 2017 0.3944 0.4058 0.3900 0.4058 17,800 +0.02(+4.80%)
Mar 23, 2017 0.4030 0.4074 0.3850 0.3872 22,120 -0.03(-7.30%)
Mar 22, 2017 0.4300 0.4300 0.4140 0.4177 41,700 -0.01(-2.54%)
Mar 21, 2017 0.3995 0.4302 0.3995 0.4286 37,500 +0.03(+7.69%)
Mar 20, 2017 0.4054 0.4054 0.3868 0.3980 14,617 -0.01(-2.19%)
Mar 17, 2017 0.4076 0.4135 0.3995 0.4069 55,900 +0.01(+1.95%)
Mar 16, 2017 0.4382 0.4390 0.3991 0.3991 36,200 -0.03(-6.38%)
Mar 15, 2017 0.3961 0.4297 0.3900 0.4263 31,400 +0.02(+5.94%)
Mar 14, 2017 0.4098 0.4098 0.4024 0.4024 9,400 +0.00(+0.73%)
Mar 13, 2017 0.3996 0.4141 0.3995 0.3995 20,000 +0.00(+0.93%)
Mar 10, 2017 0.3918 0.3958 0.3918 0.3958 3,360 +0.00(+0.43%)
Mar 09, 2017 0.4092 0.4166 0.3941 0.3941 20,025 -0.00(-1.05%)
Mar 08, 2017 0.4103 0.4244 0.3983 0.3983 68,100 -0.01(-2.85%)
Mar 07, 2017 0.4343 0.4343 0.4100 0.4100 31,948 -0.04(-8.73%)
Mar 06, 2017 0.4510 0.4510 0.4341 0.4492 15,600 +0.02(+4.22%)
Mar 03, 2017 0.4271 0.4429 0.4127 0.4310 45,600 +0.00(+0.51%)
Mar 02, 2017 0.4460 0.4590 0.4070 0.4288 44,500 -0.02(-4.29%)
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.