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 (%)
Sep 30, 2016 0.5778 0.5778 0.5516 0.5744 54,190 +0.00(+0.10%)
Sep 29, 2016 0.5755 0.5760 0.5682 0.5738 57,000 +0.01(+1.45%)
Sep 28, 2016 0.5631 0.5676 0.5564 0.5656 90,300 +0.00(+0.11%)
Sep 27, 2016 0.5706 0.5783 0.5579 0.5650 68,391 -0.01(-1.19%)
Sep 26, 2016 0.5750 0.5750 0.5473 0.5718 103,410 +0.01(+1.33%)
Sep 23, 2016 0.5606 0.5648 0.5496 0.5643 20,300 +0.01(+1.42%)
Sep 22, 2016 0.5642 0.5660 0.5399 0.5564 51,500 -0.00(-0.64%)
Sep 21, 2016 0.5488 0.5608 0.5132 0.5600 87,900 +0.03(+5.18%)
Sep 20, 2016 0.5386 0.5499 0.5324 0.5324 12,000 -0.01(-2.72%)
Sep 19, 2016 0.5290 0.5509 0.5290 0.5473 58,700 +0.02(+4.03%)
Sep 16, 2016 0.5566 0.5566 0.5241 0.5261 57,476 -0.03(-6.05%)
Sep 15, 2016 0.5325 0.5600 0.5325 0.5600 24,351 +0.00(+0.30%)
Sep 14, 2016 0.5639 0.5639 0.5552 0.5583 23,300 -0.00(-0.69%)
Sep 12, 2016 0.5622 0.5622 0.5622 0 +0.02(+3.65%)
Sep 09, 2016 0.5482 0.5559 0.5240 0.5424 117,880 -0.02(-2.97%)
Sep 08, 2016 0.5587 0.5590 0.5450 0.5590 83,000 -0.01(-1.76%)
Sep 07, 2016 0.5557 0.5690 0.5447 0.5690 21,400 -0.01(-1.59%)
Sep 06, 2016 0.5319 0.5786 0.5319 0.5782 34,950 +0.07(+13.39%)
Sep 02, 2016 0.5099 0.5099 0.5099 0 +0.03(+5.50%)
Sep 01, 2016 0.4747 0.4940 0.4747 0.4833 25,350 +0.01(+1.11%)
Aug 31, 2016 0.4901 0.4901 0.4779 0.4780 24,000 -0.04(-7.18%)
Aug 30, 2016 0.5305 0.5305 0.5079 0.5150 38,550 -0.00(-0.89%)
Aug 29, 2016 0.5192 0.5196 0.4980 0.5196 5,050 -0.00(-0.02%)
Aug 26, 2016 0.5244 0.5299 0.5197 0.5197 24,000 +0.01(+1.15%)
Aug 25, 2016 0.4970 0.5138 0.4932 0.5138 80,800 +0.01(+1.12%)
Aug 24, 2016 0.5165 0.5230 0.5005 0.5081 60,800 -0.01(-2.29%)
Aug 23, 2016 0.5296 0.5360 0.5200 0.5200 68,350 -0.01(-1.61%)
Aug 22, 2016 0.5468 0.5470 0.5268 0.5285 34,626 -0.03(-4.86%)
Aug 19, 2016 0.5570 0.5570 0.5339 0.5555 25,300 -0.02(-3.49%)
Aug 18, 2016 0.5639 0.5756 0.5597 0.5756 55,500 +0.01(+1.89%)
Aug 17, 2016 0.5409 0.5698 0.5377 0.5649 29,250 +0.01(+2.67%)
Aug 16, 2016 0.5619 0.5726 0.5493 0.5502 60,623 -0.03(-4.45%)
Aug 15, 2016 0.5706 0.5758 0.5706 0.5758 12,600 -0.01(-1.42%)
Aug 12, 2016 0.5690 0.5841 0.5582 0.5841 15,705 +0.03(+4.87%)
Aug 11, 2016 0.5733 0.5896 0.5570 0.5570 44,121 -0.02(-3.55%)
Aug 10, 2016 0.5954 0.5960 0.5394 0.5775 113,100 +0.00(+0.09%)
Aug 09, 2016 0.5634 0.5770 0.5634 0.5770 81,950 +0.03(+5.93%)
Aug 08, 2016 0.5499 0.5578 0.5371 0.5447 45,150 -0.01(-1.36%)
Aug 05, 2016 0.5587 0.5587 0.5297 0.5522 28,900 -0.02(-3.70%)
Aug 04, 2016 0.5700 0.5734 0.5627 0.5734 48,900 +0.00(+0.65%)
Aug 03, 2016 0.5554 0.5697 0.5407 0.5697 31,940 +0.02(+3.06%)
Aug 02, 2016 0.5522 0.5703 0.5420 0.5528 48,825 +0.01(+1.17%)
Jul 29, 2016 0.5464 0.5464 0.5464 0 +0.07(+13.83%)
Jul 28, 2016 0.4734 0.4958 0.4728 0.4800 62,065 +0.01(+1.18%)
Jul 27, 2016 0.4437 0.4754 0.4437 0.4744 35,659 +0.04(+8.46%)
Jul 26, 2016 0.4412 0.4421 0.4370 0.4374 26,200 +0.02(+4.59%)
Jul 25, 2016 0.4720 0.4817 0.4182 0.4182 94,409 -0.06(-12.35%)
Jul 22, 2016 0.4987 0.4993 0.4736 0.4771 79,669 -0.03(-6.08%)
Jul 21, 2016 0.5006 0.5097 0.4927 0.5080 46,000 +0.01(+1.60%)
Jul 20, 2016 0.5237 0.5250 0.5000 0.5000 85,700 -0.03(-5.18%)
Jul 19, 2016 0.5430 0.5430 0.5270 0.5273 9,300 -0.00(-0.51%)
Jul 18, 2016 0.5414 0.5556 0.5211 0.5300 113,000 -0.01(-2.48%)
Jul 15, 2016 0.5397 0.5474 0.5279 0.5435 76,845 -0.00(-0.77%)
Jul 14, 2016 0.5546 0.5546 0.5303 0.5477 35,800 -0.00(-0.74%)
Jul 13, 2016 0.5478 0.5529 0.5470 0.5518 19,100 +0.02(+3.74%)
Jul 12, 2016 0.5318 0.5423 0.5166 0.5319 53,000 +0.00(+0.78%)
Jul 11, 2016 0.5410 0.5500 0.5200 0.5278 54,200 -0.01(-2.15%)
Jul 08, 2016 0.5394 0.5342 0.5394 2,000 +0.01(+0.97%)
Jul 07, 2016 0.5464 0.5506 0.5235 0.5342 25,785 -0.02(-3.17%)
Jul 05, 2016 0.5613 0.5658 0.5368 0.5517 50,078 +0.01(+0.93%)
Jun 30, 2016 0.5466 0.5466 0.5466 0 -0.00(-0.46%)
Jun 29, 2016 0.5668 0.5800 0.5055 0.5491 54,970 +0.01(+1.76%)
Jun 28, 2016 0.5490 0.5490 0.5380 0.5396 40,120 -0.01(-1.06%)
Jun 27, 2016 0.5473 0.5491 0.5320 0.5454 27,586 +0.00(+0.13%)
Jun 24, 2016 0.5450 0.5700 0.5218 0.5447 247,159 -0.00(-0.11%)
Jun 23, 2016 0.5376 0.5453 0.5376 0.5453 10,000 +0.04(+8.24%)
Jun 22, 2016 0.5343 0.5345 0.5038 0.5038 16,500 -0.02(-4.58%)
Jun 21, 2016 0.5360 0.5360 0.5049 0.5280 68,300 -0.02(-4.35%)
Jun 20, 2016 0.5966 0.5966 0.5520 0.5520 3,371 -0.01(-1.94%)
Jun 17, 2016 0.5432 0.5645 0.5432 0.5629 34,000 +0.03(+5.49%)
Jun 16, 2016 0.5569 0.5635 0.5336 0.5336 18,800 +0.00(+0.76%)
Jun 15, 2016 0.5363 0.5480 0.5288 0.5296 25,345 -0.01(-1.93%)
Jun 14, 2016 0.5272 0.5501 0.5272 0.5400 38,650 +0.02(+3.67%)
Jun 13, 2016 0.5283 0.5283 0.5199 0.5209 15,200 +0.02(+3.35%)
Jun 10, 2016 0.5143 0.5314 0.5040 0.5040 17,400 -0.01(-1.87%)
Jun 09, 2016 0.5077 0.5136 0.5053 0.5136 28,000 -0.00(-0.68%)
Jun 08, 2016 0.5069 0.5227 0.5010 0.5171 30,275 +0.01(+1.53%)
Jun 06, 2016 0.5093 0.5093 0.5093 0 +0.04(+7.77%)
Jun 03, 2016 0.4887 0.4887 0.4726 0.4726 7,500 +0.00(+0.88%)
Jun 02, 2016 0.4685 0.4685 0.4685 0.4685 4,500 +0.01(+3.13%)
Jun 01, 2016 0.4539 0.4543 0.4539 0.4543 6,500 +0.00(+0.51%)
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%)
Mar 01, 2016 0.1908 0.1908 0.1753 0.1753 14,000 -0.00(-0.23%)
Feb 29, 2016 0.1793 0.1862 0.1686 0.1757 27,830 +0.00(+0.34%)
Feb 26, 2016 0.1751 0.1751 0.1751 0.1751 2,203 -0.01(-3.15%)
Feb 25, 2016 0.1738 0.1808 0.1738 0.1808 80,050 +0.01(+5.12%)
Feb 24, 2016 0.1680 0.1775 0.1680 0.1720 37,100 +0.04(+28.17%)
Feb 23, 2016 0.1399 0.1542 0.1342 0.1342 147,000 +0.02(+13.73%)
Feb 19, 2016 0.1180 0.1180 0.1180 0 +0.00(+2.08%)
Feb 18, 2016 0.1156 0.1156 0.1156 0.1156 15,000 +0.01(+4.90%)
Feb 12, 2016 0.1102 0.1102 0.1102 0 -0.01(-5.33%)
Feb 11, 2016 0.1060 0.1164 0.1060 0.1164 32,000 +0.02(+18.05%)
Feb 10, 2016 0.0987 0.0990 0.0986 0.0986 24,500 -0.00(-1.40%)
Feb 09, 2016 0.1000 0.1000 0.1000 0.1000 25,000 +0.01(+12.36%)
Feb 05, 2016 0.0890 0.0890 0.0890 0 -0.00(-0.11%)
Feb 04, 2016 0.0891 0.0891 0.0891 0.0891 6,000 +0.01(+14.52%)
Feb 03, 2016 0.0778 0.0778 0.0778 0.0778 6,000 +0.00(+4.85%)
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%)
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.