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, 2020 1.700 1.720 1.610 1.640 750,036 -0.06(-3.53%)
Sep 29, 2020 1.710 1.730 1.675 1.700 608,497 -0.02(-1.16%)
Sep 28, 2020 1.765 1.768 1.680 1.720 272,683 -0.02(-1.15%)
Sep 25, 2020 1.730 1.772 1.700 1.740 448,500 +0.00(+0.29%)
Sep 24, 2020 1.610 1.770 1.500 1.735 967,652 +0.11(+7.10%)
Sep 23, 2020 1.890 1.940 1.611 1.620 1,234,339 -0.33(-16.92%)
Sep 22, 2020 1.940 2.000 1.910 1.950 272,553 +0.01(+0.52%)
Sep 21, 2020 2.040 2.070 1.864 1.940 1,111,645 -0.16(-7.62%)
Sep 18, 2020 2.060 2.100 2.040 2.100 274,400 +0.04(+1.94%)
Sep 17, 2020 2.020 2.060 1.980 2.060 325,478 -0.02(-1.05%)
Sep 16, 2020 2.095 2.100 2.042 2.082 236,594 +0.02(+1.06%)
Sep 15, 2020 2.010 2.089 1.990 2.060 299,791 +0.07(+3.52%)
Sep 14, 2020 1.990 2.010 1.960 1.990 408,846 +0.02(+1.07%)
Sep 11, 2020 2.060 2.060 1.930 1.969 524,100 -0.10(-4.68%)
Sep 10, 2020 2.070 2.120 2.050 2.066 520,159 +0.01(+0.27%)
Sep 09, 2020 1.950 2.110 1.950 2.060 861,967 +0.11(+5.83%)
Sep 08, 2020 1.740 2.080 1.680 1.946 1,527,041 +0.18(+10.16%)
Sep 04, 2020 1.750 1.810 1.670 1.767 871,500 +0.10(+5.70%)
Sep 03, 2020 1.609 1.720 1.580 1.672 629,160 +0.06(+3.83%)
Sep 02, 2020 1.620 1.625 1.580 1.610 145,480 -0.01(-0.62%)
Sep 01, 2020 1.620 1.650 1.590 1.620 305,876 +0.02(+1.36%)
Aug 31, 2020 1.620 1.620 1.535 1.598 267,457 +0.02(+1.44%)
Aug 28, 2020 1.580 1.599 1.570 1.576 225,900 +0.04(+2.31%)
Aug 27, 2020 1.590 1.594 1.510 1.540 235,766 -0.01(-0.65%)
Aug 26, 2020 1.460 1.550 1.441 1.550 265,156 +0.08(+5.13%)
Aug 25, 2020 1.450 1.489 1.430 1.474 220,177 +0.04(+2.75%)
Aug 24, 2020 1.455 1.500 1.428 1.435 325,291 -0.06(-4.33%)
Aug 21, 2020 1.544 1.589 1.490 1.500 337,800 -0.03(-1.96%)
Aug 20, 2020 1.549 1.560 1.525 1.530 186,518 -0.02(-1.12%)
Aug 19, 2020 1.590 1.600 1.520 1.547 382,346 -0.03(-2.09%)
Aug 18, 2020 1.600 1.624 1.550 1.580 402,860 +0.03(+1.76%)
Aug 17, 2020 1.520 1.620 1.520 1.553 485,114 +0.05(+3.53%)
Aug 14, 2020 1.500 1.520 1.440 1.500 344,200 +0.00(+0.00%)
Aug 13, 2020 1.470 1.520 1.390 1.500 691,748 +0.08(+5.63%)
Aug 12, 2020 1.320 1.490 1.320 1.420 402,953 +0.09(+7.01%)
Aug 11, 2020 1.400 1.409 1.262 1.327 1,668,921 -0.16(-10.95%)
Aug 10, 2020 1.510 1.530 1.470 1.490 467,800 -0.01(-0.66%)
Aug 07, 2020 1.530 1.530 1.480 1.500 657,500 -0.05(-3.21%)
Aug 06, 2020 1.565 1.600 1.500 1.550 538,708 -0.02(-1.55%)
Aug 05, 2020 1.600 1.630 1.550 1.574 477,286 -0.01(-0.55%)
Aug 04, 2020 1.600 1.607 1.550 1.583 581,398 -0.02(-1.07%)
Aug 03, 2020 1.600 1.600 1.510 1.600 260,081 +0.05(+3.23%)
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%)
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.