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 (%)
Oct 30, 2020 1.860 1.860 1.710 1.748 158,900 +0.02(+1.03%)
Oct 29, 2020 1.798 1.808 1.710 1.730 601,794 -0.05(-2.81%)
Oct 28, 2020 1.910 1.910 1.750 1.780 573,000 -0.16(-8.25%)
Oct 27, 2020 1.790 1.970 1.770 1.940 743,732 +0.20(+11.49%)
Oct 26, 2020 1.740 1.790 1.730 1.740 358,292 -0.01(-0.57%)
Oct 23, 2020 1.784 1.800 1.710 1.750 115,500 -0.02(-1.13%)
Oct 22, 2020 1.660 1.780 1.650 1.770 177,594 +0.07(+4.19%)
Oct 21, 2020 1.790 1.790 1.670 1.699 191,966 +0.01(+0.53%)
Oct 20, 2020 1.750 1.754 1.650 1.690 378,573 -0.06(-3.15%)
Oct 19, 2020 1.680 1.800 1.680 1.745 430,017 -0.03(-1.97%)
Oct 16, 2020 1.753 1.800 1.740 1.780 203,600 +0.00(+0.00%)
Oct 15, 2020 1.750 1.800 1.750 1.780 133,821 -0.03(-1.66%)
Oct 14, 2020 1.820 1.850 1.799 1.810 103,904 -0.01(-0.51%)
Oct 13, 2020 1.770 1.842 1.700 1.819 437,498 +0.05(+2.79%)
Oct 12, 2020 1.820 1.850 1.750 1.770 245,430 +0.01(+0.57%)
Oct 09, 2020 1.749 1.900 1.740 1.760 551,900 +0.07(+4.14%)
Oct 08, 2020 1.630 1.720 1.626 1.690 227,072 +0.04(+2.37%)
Oct 07, 2020 1.600 1.651 1.470 1.651 253,678 +0.03(+1.91%)
Oct 06, 2020 1.610 1.660 1.592 1.620 372,231 +0.02(+1.29%)
Oct 05, 2020 1.700 1.722 1.596 1.599 672,977 -0.06(-3.66%)
Oct 02, 2020 1.640 1.677 1.597 1.660 336,100 +0.00(+0.00%)
Oct 01, 2020 1.660 1.694 1.570 1.660 585,310 +0.02(+1.22%)
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%)
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.