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 (%)
Jan 28, 2016 0.0742 0.0742 0.0742 0 -0.00(-2.50%)
Jan 12, 2016 0.0761 0.0761 0.0761 0 -0.00(-0.91%)
Jan 08, 2016 0.0768 0.0768 0.0768 0 +0.01(+8.94%)
Dec 29, 2015 0.0705 0.0705 0.0705 0 -0.01(-8.44%)
Dec 18, 2015 0.0770 0.0770 0.0770 0 -0.00(-3.99%)
Dec 16, 2015 0.0802 0.0802 0.0802 0 +0.01(+11.70%)
Dec 08, 2015 0.0718 0.0718 0.0718 0 -0.00(-2.05%)
Dec 07, 2015 0.0835 0.0835 0.0733 0.0733 11,500 -0.01(-8.94%)
Dec 04, 2015 0.0805 0.0805 0.0805 0.0805 5,000 +0.02(+34.17%)
Nov 20, 2015 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Nov 19, 2015 0.0533 0.0600 0.0533 0.0600 79,000 +0.01(+12.78%)
Nov 17, 2015 0.0532 0.0532 0.0532 0 -0.00(-8.43%)
Nov 16, 2015 0.0581 0.0581 0.0581 0.0581 1,000 -0.02(-22.53%)
Nov 13, 2015 0.0762 0.0762 0.0750 0.0750 28,000 +0.01(+8.38%)
Nov 11, 2015 0.0692 0.0692 0.0692 0 +0.01(+22.91%)
Nov 09, 2015 0.0563 0.0563 0.0563 0 -0.02(-21.81%)
Nov 04, 2015 0.0720 0.0720 0.0720 0 -0.00(-5.26%)
Nov 02, 2015 0.0760 0.0760 0.0760 0 +0.00(+3.40%)
Oct 27, 2015 0.0735 0.0735 0.0735 0 -0.01(-7.89%)
Oct 23, 2015 0.0798 0.0798 0.0798 0 -0.01(-6.12%)
Oct 21, 2015 0.0850 0.0850 0.0850 0 -0.02(-19.05%)
Oct 19, 2015 0.1050 0.1050 0.1050 0 +0.00(+0.48%)
Oct 16, 2015 0.1045 0.1045 0.1045 0.1045 10,000 +0.01(+6.96%)
Oct 14, 2015 0.0977 0.0977 0.0977 0 +0.01(+10.52%)
Oct 13, 2015 0.0884 0.0884 0.0884 0.0884 10,000 -0.00(-1.67%)
Oct 09, 2015 0.0899 0.0899 0.0899 0 +0.01(+17.21%)
Oct 07, 2015 0.0767 0.0767 0.0767 0 +0.00(+0.13%)
Oct 06, 2015 0.0713 0.0766 0.0713 0.0766 130,000 +0.00(+4.93%)
Oct 05, 2015 0.0730 0.0730 0.0730 0.0730 20,000 -0.01(-8.18%)
Sep 28, 2015 0.0795 0.0795 0.0795 0 -0.01(-9.97%)
Sep 25, 2015 0.0883 0.0883 0.0883 0.0883 1,000 -0.01(-11.70%)
Sep 24, 2015 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+6.38%)
Sep 22, 2015 0.0940 0.0940 0.0940 0 -0.01(-6.84%)
Sep 18, 2015 0.1009 0.1009 0.1009 0 -0.00(-2.04%)
Sep 16, 2015 0.1030 0.1030 0.1030 0 +0.02(+27.16%)
Sep 11, 2015 0.0810 0.0810 0.0810 0 -0.03(-25.69%)
Sep 08, 2015 0.1090 0.1090 0.1090 0 -0.00(-2.33%)
Sep 02, 2015 0.1116 0.1116 0.1116 0 +0.01(+6.59%)
Aug 28, 2015 0.1047 0.1047 0.1047 0 -0.01(-5.76%)
Aug 24, 2015 0.1111 0.1111 0.1111 0 -0.01(-6.56%)
Aug 19, 2015 0.1189 0.1189 0.1189 0 +0.02(+25.16%)
Aug 17, 2015 0.0950 0.0950 0.0950 0 -0.01(-7.77%)
Aug 12, 2015 0.1030 0.1030 0.1030 0 +0.02(+19.08%)
Aug 10, 2015 0.0865 0.0865 0.0865 0 -0.00(-3.89%)
Aug 06, 2015 0.0900 0.0900 0.0900 0 +0.00(+4.65%)
Jul 31, 2015 0.0860 0.0860 0.0860 0 -0.01(-6.52%)
Jul 30, 2015 0.0825 0.0920 0.0825 0.0920 104,000 +0.01(+17.95%)
Jul 29, 2015 0.0860 0.0860 0.0780 0.0780 27,000 -0.02(-17.89%)
Jul 27, 2015 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Jul 20, 2015 0.0850 0.0850 0.0850 0 -0.01(-10.62%)
Jul 17, 2015 0.0978 0.0978 0.0951 0.0951 9,413 -0.01(-10.28%)
Jul 15, 2015 0.1060 0.1060 0.1060 0 -0.00(-1.76%)
Jul 14, 2015 0.1130 0.1130 0.1079 0.1079 31,500 -0.00(-1.01%)
Jul 13, 2015 0.1090 0.1090 0.1090 0.1090 1,150 +0.01(+14.74%)
Jul 10, 2015 0.0964 0.0964 0.0950 0.0950 16,500 -0.02(-20.63%)
Jul 07, 2015 0.1197 0.1197 0.1197 0 +0.00(+2.75%)
Jul 06, 2015 0.1260 0.1260 0.1165 0.1165 5,941 -0.01(-5.82%)
Jun 30, 2015 0.1237 0.1237 0.1237 0 -0.00(-0.40%)
Jun 29, 2015 0.1242 0.1242 0.1242 0.1242 10,000 -0.00(-2.20%)
Jun 26, 2015 0.1270 0.1270 0.1270 0.1270 1,036 +0.01(+6.28%)
Jun 25, 2015 0.1195 0.1195 0.1195 0.1195 10,000 +0.00(+0.42%)
Jun 24, 2015 0.1191 0.1191 0.1190 0.1190 5,000 -0.01(-4.80%)
Jun 22, 2015 0.1250 0.1250 0.1250 0 -0.00(-3.10%)
Jun 19, 2015 0.1290 0.1290 0.1290 0.1290 55,000 +0.01(+10.35%)
Jun 18, 2015 0.1387 0.1388 0.1169 0.1169 119,920 -0.02(-16.50%)
Jun 17, 2015 0.1400 0.1400 0.1400 0.1400 4,000 +0.00(+3.02%)
Jun 12, 2015 0.1359 0.1359 0.1359 0 +0.12(+906.67%)
Jun 10, 2015 0.0135 0.0135 0.0135 0 -0.14(-90.97%)
Jun 05, 2015 0.1495 0.1495 0.1495 0 -0.00(-0.33%)
Jun 04, 2015 0.1500 0.1500 0.1500 0.1500 6,500 -0.00(-2.60%)
Jun 03, 2015 0.1550 0.1550 0.1540 0.1540 35,000 +0.00(+0.20%)
Jun 01, 2015 0.1537 0.1537 0.1537 0 -0.00(-1.47%)
May 29, 2015 0.1560 0.1560 0.1560 0.1560 700 +0.01(+4.00%)
May 28, 2015 0.1430 0.1500 0.1430 0.1500 85,000 +0.01(+10.70%)
May 27, 2015 0.1545 0.1545 0.1355 0.1355 76,200 -0.02(-15.31%)
May 26, 2015 0.1590 0.1600 0.1590 0.1600 50,000 -0.01(-5.21%)
May 22, 2015 0.1688 0.1688 0.1688 0 -0.00(-1.86%)
May 21, 2015 0.1720 0.1720 0.1720 0.1720 5,000 +0.01(+5.52%)
May 20, 2015 0.1650 0.1650 0.1630 0.1630 11,135 +0.00(+1.24%)
May 19, 2015 0.1770 0.1770 0.1610 0.1610 8,500 -0.01(-8.52%)
May 15, 2015 0.1760 0.1760 0.1760 0 -0.00(-1.12%)
May 14, 2015 0.1810 0.1810 0.1780 0.1780 75,000 -0.00(-2.09%)
May 13, 2015 0.1890 0.1900 0.1818 0.1818 22,800 -0.01(-4.27%)
May 12, 2015 0.1920 0.1920 0.1898 0.1899 48,800 +0.00(+0.42%)
May 11, 2015 0.1890 0.1891 0.1890 0.1891 12,000 +0.00(+2.22%)
May 07, 2015 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
May 06, 2015 0.1860 0.1860 0.1850 0.1850 27,000 -0.02(-11.69%)
May 04, 2015 0.2095 0.2095 0.2095 0 -0.01(-6.05%)
Apr 30, 2015 0.2230 0.2230 0.2230 0 -0.01(-3.04%)
Apr 29, 2015 0.2300 0.2300 0.2300 0.2300 20,000 +0.04(+18.01%)
Apr 17, 2015 0.1949 0.1949 0.1949 0 +0.00(+0.46%)
Apr 15, 2015 0.1940 0.1940 0.1940 0 -0.01(-4.43%)
Apr 10, 2015 0.2030 0.2030 0.2030 0 +0.01(+2.89%)
Apr 08, 2015 0.1973 0.1973 0.1973 0 -0.00(-1.35%)
Apr 01, 2015 0.2000 0.2000 0.2000 0 -0.01(-2.91%)
Mar 30, 2015 0.2060 0.2060 0.2060 0 -0.01(-6.36%)
Mar 27, 2015 0.2138 0.2200 0.2127 0.2200 47,000 +0.01(+6.28%)
Mar 23, 2015 0.2070 0.2070 0.2070 0 -0.01(-3.72%)
Mar 20, 2015 0.2150 0.2150 0.2150 0.2150 10,000 +0.01(+2.38%)
Mar 18, 2015 0.2100 0.2100 0.2100 0 +0.00(+1.45%)
Mar 16, 2015 0.2070 0.2070 0.2070 0 -0.01(-2.82%)
Mar 13, 2015 0.2009 0.2130 0.2009 0.2130 15,000 +0.01(+4.93%)
Mar 12, 2015 0.2030 0.2030 0.2030 0.2030 2,000 +0.00(+0.50%)
Mar 11, 2015 0.1957 0.2020 0.1940 0.2020 59,850 +0.01(+5.21%)
Mar 10, 2015 0.2090 0.2124 0.1910 0.1920 179,000 -0.01(-6.80%)
Mar 09, 2015 0.2110 0.2125 0.2000 0.2060 28,500 -0.01(-5.07%)
Mar 06, 2015 0.2250 0.2250 0.2170 0.2170 40,000 -0.02(-8.82%)
Mar 05, 2015 0.2380 0.2380 0.2380 0.2380 2,000 -0.00(-0.25%)
Mar 03, 2015 0.2386 0.2386 0.2386 0 +0.00(+0.25%)
Mar 02, 2015 0.2380 0.2380 0.2380 0.2380 31,000 +0.02(+11.32%)
Feb 27, 2015 0.2138 0.2138 0.2138 0.2138 24,000 -0.01(-2.82%)
Feb 25, 2015 0.2200 0.2200 0.2200 0.2200 4,500 -0.01(-3.08%)
Feb 19, 2015 0.2270 0.2270 0.2270 0 +0.02(+11.93%)
Feb 18, 2015 0.1990 0.2028 0.1990 0.2028 5,500 -0.01(-5.67%)
Feb 17, 2015 0.2150 0.2150 0.2150 0.2150 5,000 -0.01(-5.70%)
Feb 12, 2015 0.2280 0.2280 0.2280 0 +0.00(+1.69%)
Feb 10, 2015 0.2242 0.2242 0.2242 0 -0.02(-6.58%)
Feb 09, 2015 0.2400 0.2400 0.2354 0.2400 40,260 +0.04(+17.07%)
Feb 06, 2015 0.2290 0.2290 0.2050 0.2050 32,500 -0.05(-18.65%)
Feb 04, 2015 0.2520 0.2520 0.2520 0 +0.01(+2.11%)
Feb 03, 2015 0.2468 0.2468 0.2468 0.2468 4,000 -0.01(-2.45%)
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.