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, 2022 0.1600 0.1600 0.1454 0.1540 176,159 -0.01(-3.75%)
May 27, 2022 0.1551 0.1600 0.1453 0.1600 489,175 +0.00(+0.95%)
May 26, 2022 0.1635 0.1635 0.1528 0.1585 21,825 +0.01(+4.34%)
May 25, 2022 0.1522 0.1600 0.1470 0.1519 129,142 -0.01(-4.76%)
May 24, 2022 0.1641 0.1641 0.1500 0.1595 219,435 +0.01(+4.93%)
May 23, 2022 0.1510 0.1677 0.1406 0.1520 232,150 +0.00(+1.33%)
May 20, 2022 0.1450 0.1584 0.1411 0.1500 803,588 +0.01(+7.14%)
May 19, 2022 0.1211 0.1460 0.1200 0.1400 668,779 +0.02(+16.18%)
May 18, 2022 0.1370 0.1370 0.1200 0.1205 591,666 -0.01(-5.49%)
May 17, 2022 0.1290 0.1332 0.1200 0.1275 774,692 -0.00(-1.92%)
May 16, 2022 0.1380 0.1389 0.1300 0.1300 271,851 -0.01(-5.32%)
May 13, 2022 0.1353 0.1500 0.1305 0.1373 601,381 -0.00(-2.42%)
May 12, 2022 0.1334 0.1484 0.1334 0.1407 501,470 -0.01(-4.29%)
May 11, 2022 0.1418 0.1470 0.1362 0.1470 570,629 +0.01(+6.37%)
May 10, 2022 0.1345 0.1420 0.1300 0.1382 592,310 -0.00(-1.29%)
May 09, 2022 0.1520 0.1520 0.1355 0.1400 1,059,137 -0.00(-3.45%)
May 06, 2022 0.1460 0.1485 0.1400 0.1450 423,575 -0.00(-0.68%)
May 05, 2022 0.1600 0.1600 0.1460 0.1460 304,798 -0.01(-4.82%)
May 04, 2022 0.1569 0.1569 0.1470 0.1534 446,733 +0.00(+0.52%)
May 03, 2022 0.1582 0.1582 0.1476 0.1526 452,857 +0.01(+3.39%)
May 02, 2022 0.1400 0.1597 0.1354 0.1476 696,296 +0.01(+9.01%)
Apr 29, 2022 0.1467 0.1467 0.1321 0.1354 856,110 -0.00(-1.60%)
Apr 28, 2022 0.1446 0.1450 0.1355 0.1376 436,267 -0.01(-4.44%)
Apr 27, 2022 0.1510 0.1510 0.1430 0.1440 343,320 -0.00(-1.77%)
Apr 26, 2022 0.1660 0.1700 0.1374 0.1466 826,315 -0.02(-9.95%)
Apr 25, 2022 0.1711 0.1719 0.1522 0.1628 788,107 -0.01(-6.22%)
Apr 22, 2022 0.1710 0.1946 0.1611 0.1736 1,246,134 +0.02(+12.00%)
Apr 21, 2022 0.1697 0.1870 0.1538 0.1550 847,022 -0.01(-8.66%)
Apr 20, 2022 0.1685 0.1775 0.1639 0.1697 393,840 +0.00(+1.62%)
Apr 19, 2022 0.1643 0.1900 0.1550 0.1670 1,273,086 +0.01(+4.38%)
Apr 18, 2022 0.1271 0.1600 0.1160 0.1600 1,390,602 +0.04(+33.33%)
Apr 14, 2022 0.1487 0.1487 0.1105 0.1200 2,046,100 -0.01(-4.00%)
Apr 13, 2022 0.1500 0.1569 0.1200 0.1250 1,596,193 -0.03(-18.78%)
Apr 12, 2022 0.1710 0.1796 0.1525 0.1539 1,511,703 -0.02(-11.86%)
Apr 11, 2022 0.1900 0.2000 0.1725 0.1746 887,759 -0.02(-10.00%)
Apr 08, 2022 0.1830 0.1978 0.1830 0.1940 496,832 -0.00(-0.05%)
Apr 07, 2022 0.2019 0.2097 0.1840 0.1941 414,771 -0.01(-5.32%)
Apr 06, 2022 0.2210 0.2250 0.1750 0.2050 1,953,918 -0.02(-8.85%)
Apr 05, 2022 0.2465 0.2627 0.2110 0.2249 940,394 -0.03(-10.04%)
Apr 04, 2022 0.2788 0.3040 0.2386 0.2500 1,861,014 -0.03(-10.71%)
Apr 01, 2022 0.2872 0.3000 0.2791 0.2800 1,027,040 -0.01(-4.24%)
Mar 31, 2022 0.3085 0.3116 0.2905 0.2924 485,994 -0.02(-5.68%)
Mar 30, 2022 0.2970 0.3254 0.2970 0.3100 891,864 +0.00(+0.00%)
Mar 29, 2022 0.3103 0.3200 0.2826 0.3100 2,602,610 -0.02(-5.66%)
Mar 28, 2022 0.4200 0.4200 0.3120 0.3286 4,168,415 -0.24(-41.74%)
Mar 25, 2022 0.5500 0.5700 0.5500 0.5640 81,963 +0.00(+0.53%)
Mar 24, 2022 0.5585 0.5960 0.5582 0.5610 191,414 -0.01(-2.18%)
Mar 23, 2022 0.5585 0.5800 0.5551 0.5735 156,596 +0.00(+0.61%)
Mar 22, 2022 0.5865 0.5890 0.5587 0.5700 97,667 -0.01(-2.40%)
Mar 21, 2022 0.5730 0.5967 0.5670 0.5840 190,842 -0.00(-0.07%)
Mar 18, 2022 0.6000 0.6124 0.5717 0.5844 227,114 -0.01(-2.27%)
Mar 17, 2022 0.5994 0.6200 0.5875 0.5980 284,792 -0.01(-0.89%)
Mar 16, 2022 0.5850 0.6034 0.5739 0.6034 82,704 +0.01(+2.39%)
Mar 15, 2022 0.5735 0.5914 0.5444 0.5893 150,613 +0.02(+3.73%)
Mar 14, 2022 0.6150 0.6150 0.5681 0.5681 445,365 -0.03(-5.63%)
Mar 11, 2022 0.5975 0.6131 0.5933 0.6020 180,328 -0.02(-2.90%)
Mar 10, 2022 0.5855 0.6303 0.5855 0.6200 289,942 +0.01(+1.84%)
Mar 09, 2022 0.6300 0.6500 0.5904 0.6088 170,903 -0.02(-3.53%)
Mar 08, 2022 0.6284 0.6509 0.6067 0.6311 332,611 +0.01(+1.87%)
Mar 07, 2022 0.6480 0.6480 0.5905 0.6195 406,217 +0.01(+1.91%)
Mar 04, 2022 0.5846 0.6375 0.5846 0.6079 231,244 +0.01(+1.32%)
Mar 03, 2022 0.6450 0.6450 0.5800 0.6000 191,137 -0.02(-3.23%)
Mar 02, 2022 0.6355 0.6440 0.5915 0.6200 535,986 -0.01(-2.01%)
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.