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 (%)
Dec 31, 2019 0.5950 0.6530 0.5860 0.6356 683,600 +0.05(+8.65%)
Dec 30, 2019 0.5767 0.5880 0.5688 0.5850 264,960 +0.01(+1.54%)
Dec 27, 2019 0.5598 0.5791 0.5598 0.5761 411,900 -0.00(-0.67%)
Dec 26, 2019 0.5450 0.5990 0.5400 0.5800 585,821 +0.05(+9.13%)
Dec 24, 2019 0.5513 0.5513 0.5315 0.5315 226,800 -0.02(-3.36%)
Dec 23, 2019 0.5622 0.5622 0.5350 0.5500 284,920 +0.00(+0.44%)
Dec 20, 2019 0.5637 0.5637 0.5350 0.5476 214,600 -0.00(-0.18%)
Dec 19, 2019 0.5430 0.5537 0.5300 0.5486 197,356 +0.01(+1.59%)
Dec 18, 2019 0.5508 0.5508 0.5350 0.5400 100,948 -0.01(-1.82%)
Dec 17, 2019 0.5575 0.5644 0.5300 0.5500 218,255 -0.02(-3.07%)
Dec 16, 2019 0.5588 0.5675 0.5500 0.5674 168,270 +0.00(+0.57%)
Dec 13, 2019 0.5491 0.5665 0.5400 0.5642 181,100 +0.02(+4.15%)
Dec 12, 2019 0.5433 0.5619 0.5365 0.5417 256,504 +0.01(+0.97%)
Dec 11, 2019 0.5407 0.5500 0.5167 0.5365 260,033 +0.01(+1.23%)
Dec 10, 2019 0.5392 0.5489 0.5200 0.5300 234,495 -0.01(-0.93%)
Dec 09, 2019 0.5181 0.5495 0.5181 0.5350 194,744 +0.01(+0.94%)
Dec 06, 2019 0.5300 0.5388 0.5200 0.5300 214,100 -0.01(-1.43%)
Dec 05, 2019 0.5500 0.5520 0.5300 0.5377 308,026 -0.01(-2.24%)
Dec 04, 2019 0.5480 0.5589 0.5390 0.5500 200,918 +0.00(+0.00%)
Dec 03, 2019 0.5350 0.5500 0.5296 0.5500 241,872 +0.03(+4.94%)
Dec 02, 2019 0.4990 0.5500 0.4939 0.5241 401,580 +0.00(+0.77%)
Nov 29, 2019 0.5150 0.5243 0.5045 0.5201 195,200 +0.02(+4.02%)
Nov 27, 2019 0.4940 0.5000 0.4850 0.5000 275,200 +0.01(+2.35%)
Nov 26, 2019 0.4862 0.4928 0.4830 0.4885 95,010 +0.00(+0.72%)
Nov 25, 2019 0.5050 0.5087 0.4793 0.4850 143,847 -0.02(-3.87%)
Nov 22, 2019 0.4775 0.5116 0.4760 0.5045 145,600 +0.03(+6.21%)
Nov 21, 2019 0.4800 0.4800 0.4700 0.4750 240,265 +0.00(+0.00%)
Nov 20, 2019 0.4791 0.4881 0.4745 0.4750 214,705 -0.00(-0.02%)
Nov 19, 2019 0.4788 0.4885 0.4622 0.4751 96,408 -0.01(-3.04%)
Nov 18, 2019 0.4590 0.4911 0.4550 0.4900 430,405 +0.04(+8.00%)
Nov 15, 2019 0.4517 0.4591 0.4464 0.4537 194,400 -0.00(-0.15%)
Nov 14, 2019 0.4469 0.4551 0.4333 0.4544 58,749 -0.00(-0.74%)
Nov 13, 2019 0.4545 0.4578 0.4330 0.4578 134,092 -0.00(-0.22%)
Nov 12, 2019 0.4436 0.4641 0.4409 0.4588 110,648 +0.01(+1.89%)
Nov 11, 2019 0.4400 0.4512 0.4400 0.4503 14,456 +0.01(+2.09%)
Nov 08, 2019 0.4496 0.4590 0.4411 0.4411 17,300 -0.01(-1.98%)
Nov 07, 2019 0.4529 0.4600 0.4423 0.4500 133,408 -0.01(-1.96%)
Nov 06, 2019 0.4656 0.4700 0.4590 0.4590 30,689 +0.00(+0.22%)
Nov 05, 2019 0.4600 0.4700 0.4540 0.4580 83,411 -0.01(-1.55%)
Nov 04, 2019 0.4676 0.4741 0.4587 0.4652 97,115 +0.01(+1.35%)
Nov 01, 2019 0.4599 0.4700 0.4550 0.4590 194,800 +0.01(+2.00%)
Oct 31, 2019 0.4585 0.4600 0.4432 0.4500 79,872 -0.00(-0.40%)
Oct 30, 2019 0.4500 0.4600 0.4500 0.4518 32,530 -0.00(-0.70%)
Oct 29, 2019 0.4566 0.4566 0.4500 0.4550 25,800 +0.01(+1.81%)
Oct 28, 2019 0.4620 0.4620 0.4425 0.4469 100,900 -0.01(-1.78%)
Oct 25, 2019 0.4585 0.4600 0.4490 0.4550 86,900 -0.01(-1.73%)
Oct 24, 2019 0.4400 0.4640 0.4400 0.4630 100,970 +0.01(+2.23%)
Oct 23, 2019 0.4471 0.4529 0.4439 0.4529 60,295 +0.01(+1.30%)
Oct 22, 2019 0.4500 0.4500 0.4380 0.4471 118,058 +0.00(+0.02%)
Oct 21, 2019 0.4296 0.4530 0.4200 0.4470 57,427 +0.00(+0.72%)
Oct 18, 2019 0.4300 0.4441 0.4280 0.4438 223,700 +0.01(+2.80%)
Oct 17, 2019 0.4350 0.4449 0.4282 0.4317 82,411 -0.00(-0.25%)
Oct 16, 2019 0.4311 0.4345 0.4200 0.4328 93,275 +0.00(+0.21%)
Oct 15, 2019 0.4300 0.4416 0.4201 0.4319 125,019 -0.00(-1.05%)
Oct 14, 2019 0.4495 0.4500 0.4115 0.4365 266,920 -0.00(-0.80%)
Oct 11, 2019 0.4414 0.4414 0.4226 0.4400 220,400 +0.00(+0.18%)
Oct 10, 2019 0.4488 0.4488 0.4333 0.4392 30,391 -0.01(-2.40%)
Oct 09, 2019 0.4455 0.4560 0.4381 0.4500 148,374 +0.01(+1.95%)
Oct 08, 2019 0.4465 0.4525 0.4300 0.4414 168,680 -0.00(-0.81%)
Oct 07, 2019 0.4411 0.4450 0.4306 0.4450 121,900 +0.00(+0.93%)
Oct 04, 2019 0.4500 0.4559 0.4298 0.4409 113,100 -0.01(-1.36%)
Oct 03, 2019 0.4500 0.4560 0.4430 0.4470 256,803 -0.00(-0.67%)
Oct 02, 2019 0.4629 0.4629 0.4240 0.4500 89,030 +0.00(+0.00%)
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.