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, 2016 0.4609 0.4700 0.4520 0.4520 15,350 -0.01(-1.74%)
May 26, 2016 0.4600 0.4600 0.4600 0 -0.04(-7.15%)
May 25, 2016 0.4533 0.5000 0.4397 0.4954 172,850 +0.04(+9.07%)
May 24, 2016 0.5078 0.5093 0.4468 0.4542 187,250 -0.05(-9.16%)
May 23, 2016 0.5000 0.5000 0.5000 0.5000 10,000 -0.00(-0.10%)
May 20, 2016 0.4510 0.5054 0.4510 0.5005 38,000 +0.06(+12.55%)
May 19, 2016 0.4134 0.4447 0.4134 0.4447 19,500 +0.01(+2.56%)
May 18, 2016 0.4263 0.4438 0.4263 0.4336 21,128 -0.02(-4.26%)
May 17, 2016 0.4350 0.4530 0.4350 0.4529 7,500 +0.02(+3.64%)
May 13, 2016 0.4370 0.4370 0.4370 0 -0.01(-1.95%)
May 12, 2016 0.4496 0.4638 0.4457 0.4457 14,200 -0.00(-0.07%)
May 11, 2016 0.4445 0.4679 0.4445 0.4460 144,800 +0.01(+2.60%)
May 10, 2016 0.4193 0.4347 0.4193 0.4347 20,000 +0.00(+0.14%)
May 09, 2016 0.4259 0.4569 0.4259 0.4341 159,450 -0.02(-4.51%)
May 05, 2016 0.4546 0.4546 0.4546 0 +0.00(+0.24%)
May 04, 2016 0.4641 0.4641 0.4535 0.4535 4,000 +0.00(+0.33%)
May 03, 2016 0.4618 0.4618 0.4520 0.4520 10,500 -0.01(-1.89%)
May 02, 2016 0.4414 0.4900 0.4337 0.4607 40,475 +0.02(+5.62%)
Apr 29, 2016 0.4070 0.4362 0.4070 0.4362 33,511 +0.03(+8.67%)
Apr 28, 2016 0.3761 0.4045 0.3761 0.4014 103,600 +0.01(+3.83%)
Apr 27, 2016 0.3903 0.3935 0.3781 0.3866 12,000 +0.02(+6.65%)
Apr 26, 2016 0.3600 0.3625 0.3600 0.3625 5,500 +0.01(+3.84%)
Apr 25, 2016 0.3471 0.3520 0.3411 0.3491 8,765 -0.04(-9.18%)
Apr 22, 2016 0.4007 0.4010 0.3844 0.3844 10,500 -0.01(-2.68%)
Apr 21, 2016 0.4118 0.4220 0.3950 0.3950 74,460 -0.01(-3.66%)
Apr 20, 2016 0.4000 0.4299 0.4000 0.4100 143,000 +0.01(+2.30%)
Apr 19, 2016 0.3975 0.4009 0.3770 0.4008 90,750 +0.09(+28.30%)
Apr 18, 2016 0.3124 0.3124 0.3124 0.3124 10,000 +0.00(+0.77%)
Apr 15, 2016 0.3020 0.3105 0.2939 0.3100 77,260 -0.01(-1.59%)
Apr 12, 2016 0.3150 0.3150 0.3150 0 +0.00(+0.74%)
Apr 11, 2016 0.3281 0.3281 0.3008 0.3127 18,300 -0.00(-0.32%)
Apr 08, 2016 0.3151 0.3152 0.3045 0.3137 29,200 -0.02(-4.71%)
Apr 07, 2016 0.3054 0.3292 0.2930 0.3292 125,500 +0.01(+3.17%)
Apr 06, 2016 0.2769 0.3191 0.2769 0.3191 85,490 +0.08(+32.63%)
Apr 05, 2016 0.2406 0.2406 0.2406 0.2406 9,036 +0.04(+17.54%)
Apr 04, 2016 0.1899 0.2047 0.1899 0.2047 30,000 +0.02(+8.19%)
Apr 01, 2016 0.1892 0.1892 0.1892 0.1892 2,500 -0.01(-4.01%)
Mar 29, 2016 0.1971 0.1971 0.1971 0 -0.00(-0.61%)
Mar 24, 2016 0.1983 0.1983 0.1983 0 -0.02(-9.49%)
Mar 21, 2016 0.2191 0.2191 0.2191 0 -0.00(-1.62%)
Mar 18, 2016 0.2218 0.2227 0.2218 0.2227 11,000 +0.00(+0.86%)
Mar 17, 2016 0.2168 0.2208 0.2168 0.2208 30,000 +0.01(+2.60%)
Mar 16, 2016 0.1877 0.2152 0.1877 0.2152 18,200 +0.02(+9.41%)
Mar 15, 2016 0.1957 0.1967 0.1930 0.1967 13,800 -0.01(-4.98%)
Mar 11, 2016 0.2070 0.2070 0.2070 0 +0.01(+3.55%)
Mar 10, 2016 0.1989 0.2040 0.1989 0.1999 6,235 +0.00(+2.04%)
Mar 08, 2016 0.1959 0.1959 0.1959 0 -0.00(-2.00%)
Mar 07, 2016 0.1949 0.2000 0.1949 0.1999 25,500 +0.02(+11.12%)
Mar 04, 2016 0.1846 0.1846 0.1799 0.1799 66,000 -0.00(-0.66%)
Mar 03, 2016 0.1768 0.1957 0.1768 0.1811 172,000 +0.02(+12.00%)
Mar 02, 2016 0.1719 0.1746 0.1617 0.1617 35,400 -0.01(-7.76%)
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.