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 (%)
Feb 28, 2017 0.4740 0.4923 0.4740 0.4839 6,560 +0.02(+3.98%)
Feb 27, 2017 0.5000 0.5136 0.4466 0.4654 38,900 -0.04(-7.11%)
Feb 24, 2017 0.5213 0.5290 0.4982 0.5010 81,100 -0.02(-4.00%)
Feb 23, 2017 0.5134 0.5219 0.5011 0.5219 53,000 +0.01(+2.05%)
Feb 22, 2017 0.5329 0.5329 0.5040 0.5114 54,043 -0.02(-4.55%)
Feb 21, 2017 0.5290 0.5500 0.5140 0.5358 111,099 +0.02(+3.62%)
Feb 17, 2017 0.5171 0.5171 0.5171 0 -0.01(-2.38%)
Feb 16, 2017 0.5090 0.5330 0.5080 0.5297 31,100 +0.03(+7.07%)
Feb 15, 2017 0.4920 0.4947 0.4920 0.4947 20,500 -0.02(-3.85%)
Feb 14, 2017 0.5157 0.5176 0.4840 0.5145 24,960 +0.02(+4.15%)
Feb 13, 2017 0.4400 0.4940 0.4400 0.4940 48,120 +0.05(+10.27%)
Feb 10, 2017 0.4320 0.4480 0.4250 0.4480 29,805 -0.01(-2.55%)
Feb 09, 2017 0.4390 0.4597 0.4300 0.4597 56,324 +0.01(+3.07%)
Feb 08, 2017 0.4580 0.4653 0.4440 0.4460 61,246 +0.00(+0.29%)
Feb 07, 2017 0.4430 0.4580 0.4430 0.4447 10,100 -0.01(-2.09%)
Feb 06, 2017 0.4464 0.4606 0.4390 0.4542 448,087 +0.01(+3.06%)
Feb 03, 2017 0.4400 0.4482 0.4275 0.4407 160,898 -0.01(-1.52%)
Feb 02, 2017 0.4322 0.4486 0.4322 0.4475 175,162 +0.02(+3.49%)
Feb 01, 2017 0.4380 0.4400 0.4247 0.4324 63,107 +0.00(+1.05%)
Jan 31, 2017 0.4490 0.4490 0.4279 0.4279 28,898 -0.03(-7.08%)
Jan 30, 2017 0.4150 0.4605 0.4150 0.4605 32,200 +0.03(+7.24%)
Jan 27, 2017 0.4324 0.4397 0.4290 0.4294 18,400 +0.01(+1.51%)
Jan 26, 2017 0.4230 0.4230 0.4230 0.4230 3,000 -0.01(-2.02%)
Jan 25, 2017 0.4300 0.4340 0.4300 0.4317 17,000 +0.01(+1.94%)
Jan 24, 2017 0.4420 0.4455 0.4233 0.4235 69,000 -0.00(-0.82%)
Jan 23, 2017 0.4320 0.4423 0.4270 0.4270 131,300 +0.01(+1.67%)
Jan 20, 2017 0.4090 0.4200 0.4090 0.4200 4,700 -0.01(-1.41%)
Jan 19, 2017 0.4270 0.4270 0.4260 0.4260 11,000 -0.01(-1.32%)
Jan 18, 2017 0.4297 0.4328 0.4236 0.4317 127,999 +0.01(+1.98%)
Jan 17, 2017 0.4170 0.4233 0.4100 0.4233 120,438 +0.01(+2.22%)
Jan 13, 2017 0.4141 0.4141 0.4141 0 +0.01(+3.53%)
Jan 12, 2017 0.4090 0.4450 0.4000 0.4000 57,800 -0.01(-1.62%)
Jan 11, 2017 0.3978 0.4158 0.3903 0.4066 27,100 -0.01(-2.26%)
Jan 10, 2017 0.4160 0.4160 0.4160 0.4160 4,000 +0.01(+2.41%)
Jan 09, 2017 0.4137 0.4137 0.4062 0.4062 10,000 -0.03(-6.83%)
Jan 06, 2017 0.4500 0.4500 0.4190 0.4360 27,615 +0.01(+1.75%)
Jan 05, 2017 0.4470 0.4637 0.4284 0.4285 72,578 -0.02(-3.64%)
Jan 04, 2017 0.4327 0.4570 0.4327 0.4447 8,215 +0.02(+4.00%)
Jan 03, 2017 0.4070 0.4276 0.4070 0.4276 21,899 +0.04(+9.08%)
Dec 30, 2016 0.3920 0.3920 0.3920 0 +0.01(+3.27%)
Dec 29, 2016 0.3600 0.3884 0.3563 0.3796 39,190 +0.04(+11.29%)
Dec 28, 2016 0.3250 0.3570 0.3250 0.3411 49,000 +0.01(+3.36%)
Dec 23, 2016 0.3300 0.3300 0.3300 0 -0.02(-5.77%)
Dec 22, 2016 0.3427 0.3502 0.3316 0.3502 16,700 +0.03(+8.09%)
Dec 21, 2016 0.3210 0.3240 0.3200 0.3240 14,600 +0.03(+8.94%)
Dec 20, 2016 0.3110 0.3200 0.2920 0.2974 182,150 -0.02(-6.86%)
Dec 19, 2016 0.3343 0.3343 0.3192 0.3193 34,500 -0.02(-4.97%)
Dec 16, 2016 0.3272 0.3380 0.3272 0.3360 18,799 +0.01(+1.73%)
Dec 15, 2016 0.3607 0.3607 0.3300 0.3303 35,299 -0.03(-8.76%)
Dec 14, 2016 0.3679 0.3770 0.3620 0.3620 30,000 -0.02(-5.73%)
Dec 13, 2016 0.3840 0.3840 0.3840 0.3840 37,400 +0.01(+2.40%)
Dec 12, 2016 0.3790 0.3790 0.3484 0.3750 78,399 +0.00(+0.00%)
Dec 09, 2016 0.3704 0.3750 0.3704 0.3750 41,777 -0.01(-2.37%)
Dec 08, 2016 0.3820 0.3890 0.3811 0.3841 16,278 +0.02(+4.09%)
Dec 07, 2016 0.3745 0.3792 0.3690 0.3690 36,250 +0.01(+1.54%)
Dec 06, 2016 0.3560 0.3720 0.3560 0.3634 37,213 +0.01(+3.24%)
Dec 05, 2016 0.3520 0.3520 0.3520 0.3520 4,500 +0.00(+0.86%)
Dec 02, 2016 0.3597 0.3598 0.3490 0.3490 59,371 -0.01(-2.51%)
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.