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 31, 2018 0.4284 0.4599 0.4130 0.4270 53,620 +0.01(+3.09%)
Oct 30, 2018 0.4080 0.4368 0.4080 0.4142 33,500 -0.00(-0.24%)
Oct 29, 2018 0.4130 0.4152 0.4070 0.4152 23,200 +0.01(+3.52%)
Oct 26, 2018 0.3936 0.4011 0.3936 0.4011 6,000 +0.00(+0.27%)
Oct 25, 2018 0.4000 0.4000 0.4000 0.4000 11,000 +0.00(+0.00%)
Oct 24, 2018 0.4000 0.4210 0.4000 0.4000 207,525 -0.00(-0.70%)
Oct 23, 2018 0.4150 0.4294 0.4027 0.4028 19,000 +0.01(+2.78%)
Oct 22, 2018 0.4304 0.4304 0.3919 0.3919 37,200 -0.03(-6.11%)
Oct 19, 2018 0.4071 0.4174 0.4071 0.4174 14,600 -0.00(-0.41%)
Oct 18, 2018 0.4186 0.4191 0.4186 0.4191 8,000 +0.00(+0.02%)
Oct 17, 2018 0.4204 0.4256 0.4120 0.4190 80,285 -0.03(-6.95%)
Oct 16, 2018 0.4375 0.4503 0.4375 0.4503 15,900 -0.01(-1.68%)
Oct 15, 2018 0.4359 0.4580 0.4350 0.4580 39,500 +0.03(+8.02%)
Oct 12, 2018 0.4438 0.4600 0.4240 0.4240 119,600 -0.01(-2.53%)
Oct 11, 2018 0.4150 0.4390 0.4100 0.4350 23,600 +0.03(+6.88%)
Oct 10, 2018 0.4100 0.4100 0.3893 0.4070 40,700 -0.03(-6.31%)
Oct 09, 2018 0.4257 0.4344 0.4257 0.4344 9,040 +0.03(+8.60%)
Oct 08, 2018 0.3888 0.4000 0.3888 0.4000 3,900 -0.02(-4.72%)
Oct 05, 2018 0.4080 0.4220 0.4080 0.4198 7,000 +0.02(+4.95%)
Oct 04, 2018 0.4010 0.4250 0.3980 0.4000 29,912 -0.00(-0.60%)
Oct 03, 2018 0.4252 0.4252 0.4024 0.4024 10,200 -0.02(-5.00%)
Oct 02, 2018 0.4323 0.4340 0.4183 0.4236 34,400 -0.00(-0.56%)
Oct 01, 2018 0.4180 0.4350 0.4080 0.4260 35,860 -0.00(-0.54%)
Sep 28, 2018 0.4269 0.4337 0.4259 0.4283 11,300 +0.03(+6.78%)
Sep 27, 2018 0.4114 0.4167 0.4010 0.4011 44,200 -0.03(-6.18%)
Sep 26, 2018 0.4168 0.4423 0.4030 0.4275 315,700 +0.02(+3.99%)
Sep 25, 2018 0.4498 0.4585 0.4111 0.4111 224,915 -0.04(-8.77%)
Sep 24, 2018 0.4297 0.4506 0.4200 0.4506 55,700 +0.02(+3.44%)
Sep 21, 2018 0.4400 0.4538 0.4226 0.4356 49,600 -0.00(-0.30%)
Sep 20, 2018 0.4439 0.4439 0.4225 0.4369 25,000 -0.01(-2.08%)
Sep 19, 2018 0.4400 0.4462 0.4270 0.4462 61,033 -0.00(-0.58%)
Sep 18, 2018 0.4509 0.4565 0.4400 0.4488 3,643 -0.01(-1.90%)
Sep 17, 2018 0.4553 0.4715 0.4553 0.4575 46,328 -0.00(-0.54%)
Sep 14, 2018 0.4550 0.4600 0.4400 0.4600 26,200 +0.01(+1.91%)
Sep 13, 2018 0.4590 0.4590 0.4514 0.4514 11,000 +0.00(+0.31%)
Sep 12, 2018 0.4459 0.4530 0.4331 0.4500 28,850 +0.01(+2.76%)
Sep 11, 2018 0.4078 0.4380 0.4078 0.4379 40,850 +0.02(+5.29%)
Sep 10, 2018 0.4200 0.4311 0.4158 0.4159 36,500 -0.01(-2.74%)
Sep 07, 2018 0.4220 0.4276 0.4131 0.4276 16,600 -0.01(-1.34%)
Sep 06, 2018 0.4335 0.4335 0.4334 0.4334 18,200 +0.00(+0.79%)
Sep 05, 2018 0.4140 0.4300 0.4140 0.4300 22,600 +0.01(+1.73%)
Sep 04, 2018 0.4320 0.4320 0.3969 0.4227 32,900 -0.02(-4.37%)
Aug 31, 2018 0.4420 0.4420 0.4420 0 +0.02(+3.61%)
Aug 30, 2018 0.4120 0.4266 0.4100 0.4266 35,500 -0.00(-0.37%)
Aug 29, 2018 0.4537 0.4537 0.4282 0.4282 24,700 -0.02(-3.56%)
Aug 28, 2018 0.4370 0.4440 0.4370 0.4440 20,300 -0.01(-1.33%)
Aug 27, 2018 0.4420 0.4571 0.4371 0.4500 49,200 +0.01(+2.74%)
Aug 24, 2018 0.4330 0.4569 0.4300 0.4380 37,500 +0.00(+0.69%)
Aug 23, 2018 0.4266 0.4390 0.4255 0.4350 32,000 -0.01(-2.25%)
Aug 22, 2018 0.4557 0.4648 0.4360 0.4450 43,400 +0.01(+3.25%)
Aug 21, 2018 0.4400 0.4400 0.4310 0.4310 33,000 -0.01(-1.19%)
Aug 20, 2018 0.4394 0.4486 0.4362 0.4362 15,000 -0.00(-0.52%)
Aug 17, 2018 0.4000 0.4385 0.4000 0.4385 35,600 +0.03(+8.35%)
Aug 16, 2018 0.4217 0.4217 0.4047 0.4047 35,750 -0.02(-3.96%)
Aug 15, 2018 0.4398 0.4398 0.3923 0.4214 98,461 -0.02(-4.77%)
Aug 14, 2018 0.4400 0.4450 0.4298 0.4425 24,386 -0.01(-1.67%)
Aug 13, 2018 0.4447 0.4508 0.4360 0.4500 48,550 -0.01(-2.17%)
Aug 10, 2018 0.4753 0.4753 0.4600 0.4600 54,600 -0.01(-2.13%)
Aug 09, 2018 0.4677 0.4740 0.4653 0.4700 10,000 -0.01(-1.05%)
Aug 08, 2018 0.4686 0.4766 0.4686 0.4750 9,650 +0.01(+2.24%)
Aug 07, 2018 0.4786 0.4800 0.4626 0.4646 22,282 -0.04(-7.08%)
Aug 06, 2018 0.5000 0.5000 0.4703 0.5000 8,250 +0.01(+1.63%)
Aug 03, 2018 0.4662 0.4920 0.4662 0.4920 15,500 +0.02(+4.68%)
Aug 02, 2018 0.4862 0.4864 0.4637 0.4700 61,250 -0.02(-4.08%)
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.