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 (%)
Jul 31, 2019 0.4750 0.4750 0.4554 0.4597 84,020 -0.01(-1.35%)
Jul 30, 2019 0.4760 0.4821 0.4610 0.4660 278,125 -0.00(-0.21%)
Jul 29, 2019 0.4831 0.4893 0.4466 0.4670 274,899 -0.02(-4.30%)
Jul 26, 2019 0.4806 0.4880 0.4730 0.4880 116,900 +0.01(+2.20%)
Jul 25, 2019 0.4800 0.4900 0.4766 0.4775 82,427 -0.01(-2.29%)
Jul 24, 2019 0.4971 0.5000 0.4800 0.4887 174,495 -0.00(-0.67%)
Jul 23, 2019 0.4992 0.4999 0.4800 0.4920 208,260 +0.00(+0.16%)
Jul 22, 2019 0.5026 0.5100 0.4801 0.4912 214,200 +0.02(+4.16%)
Jul 19, 2019 0.4900 0.5050 0.4700 0.4716 392,600 -0.01(-1.95%)
Jul 18, 2019 0.4262 0.4810 0.4200 0.4810 365,600 +0.04(+8.82%)
Jul 17, 2019 0.4433 0.4433 0.4200 0.4420 90,373 +0.00(+0.45%)
Jul 16, 2019 0.4315 0.4420 0.4315 0.4400 53,675 +0.02(+4.64%)
Jul 15, 2019 0.4241 0.4318 0.4200 0.4205 28,500 -0.01(-3.29%)
Jul 12, 2019 0.4270 0.4348 0.4190 0.4348 113,500 +0.01(+1.87%)
Jul 11, 2019 0.4400 0.4400 0.4100 0.4268 157,151 -0.01(-3.02%)
Jul 10, 2019 0.4384 0.4401 0.4200 0.4401 90,330 +0.00(+0.89%)
Jul 09, 2019 0.4382 0.4441 0.4239 0.4362 45,485 -0.01(-2.09%)
Jul 08, 2019 0.4185 0.4500 0.4100 0.4455 80,223 +0.03(+7.19%)
Jul 05, 2019 0.4380 0.4500 0.4144 0.4156 221,700 -0.02(-4.64%)
Jul 03, 2019 0.4537 0.4553 0.4310 0.4358 170,000 -0.02(-4.22%)
Jul 02, 2019 0.4548 0.4600 0.4400 0.4550 55,027 -0.01(-1.09%)
Jul 01, 2019 0.4525 0.4700 0.4326 0.4600 59,985 +0.02(+3.91%)
Jun 28, 2019 0.4300 0.4500 0.4300 0.4427 88,500 +0.01(+2.67%)
Jun 27, 2019 0.4245 0.4330 0.4175 0.4312 75,520 +0.01(+2.35%)
Jun 26, 2019 0.4284 0.4300 0.4060 0.4213 79,442 -0.01(-1.57%)
Jun 25, 2019 0.4300 0.4359 0.4152 0.4280 83,614 +0.00(+0.16%)
Jun 24, 2019 0.4345 0.4370 0.4115 0.4273 142,387 +0.01(+1.26%)
Jun 21, 2019 0.4400 0.4419 0.4050 0.4220 160,200 -0.02(-3.65%)
Jun 20, 2019 0.4307 0.4500 0.4217 0.4380 497,636 +0.03(+6.83%)
Jun 19, 2019 0.4100 0.4124 0.4019 0.4100 88,671 -0.01(-1.20%)
Jun 18, 2019 0.4052 0.4167 0.4052 0.4150 88,000 +0.01(+1.22%)
Jun 17, 2019 0.4231 0.4306 0.4085 0.4100 77,539 -0.01(-1.25%)
Jun 14, 2019 0.4200 0.4210 0.4000 0.4152 89,200 +0.00(+0.80%)
Jun 13, 2019 0.4160 0.4160 0.3939 0.4119 44,813 -0.00(-0.75%)
Jun 12, 2019 0.4190 0.4200 0.3939 0.4150 75,691 -0.00(-0.24%)
Jun 11, 2019 0.4320 0.4400 0.4100 0.4160 102,974 -0.02(-5.45%)
Jun 10, 2019 0.4319 0.4413 0.4319 0.4400 28,541 +0.02(+3.53%)
Jun 07, 2019 0.4307 0.4450 0.4115 0.4250 202,900 +0.02(+4.24%)
Jun 06, 2019 0.4062 0.4200 0.4050 0.4077 36,320 -0.00(-0.56%)
Jun 05, 2019 0.4133 0.4300 0.4093 0.4100 110,492 -0.01(-2.66%)
Jun 04, 2019 0.4273 0.4297 0.4100 0.4212 47,873 -0.01(-2.05%)
Jun 03, 2019 0.4050 0.4360 0.4013 0.4300 235,820 +0.03(+7.50%)
May 31, 2019 0.3896 0.4000 0.3868 0.4000 54,400 +0.02(+5.26%)
May 30, 2019 0.3871 0.3900 0.3800 0.3800 105,150 +0.00(+0.00%)
May 29, 2019 0.3660 0.3900 0.3660 0.3800 26,757 +0.02(+4.14%)
May 28, 2019 0.3963 0.3963 0.3550 0.3649 435,284 -0.03(-6.44%)
May 24, 2019 0.3856 0.3920 0.3800 0.3900 51,000 -0.01(-2.01%)
May 23, 2019 0.4000 0.4000 0.3935 0.3980 34,734 -0.00(-0.50%)
May 22, 2019 0.3979 0.4000 0.3850 0.4000 51,100 +0.01(+3.49%)
May 21, 2019 0.4200 0.4200 0.3865 0.3865 92,050 -0.03(-7.98%)
May 20, 2019 0.4439 0.4439 0.4200 0.4200 9,500 +0.02(+5.00%)
May 17, 2019 0.3987 0.4180 0.3987 0.4000 8,800 -0.00(-0.77%)
May 16, 2019 0.4228 0.4228 0.4000 0.4031 24,994 -0.00(-0.47%)
May 15, 2019 0.4107 0.4186 0.4050 0.4050 79,719 +0.01(+1.25%)
May 14, 2019 0.3850 0.4149 0.3850 0.4000 82,300 +0.00(+1.01%)
May 13, 2019 0.3850 0.4070 0.3850 0.3960 110,386 +0.01(+1.54%)
May 10, 2019 0.4000 0.4000 0.3900 0.3900 82,200 -0.01(-2.50%)
May 09, 2019 0.4020 0.4100 0.4000 0.4000 49,745 +0.00(+0.00%)
May 08, 2019 0.3980 0.4184 0.3978 0.4000 54,500 -0.00(-0.97%)
May 07, 2019 0.4107 0.4107 0.3900 0.4039 26,200 -0.00(-0.76%)
May 06, 2019 0.4000 0.4114 0.4000 0.4070 88,470 +0.00(+0.49%)
May 03, 2019 0.4118 0.4118 0.3900 0.4050 91,900 +0.00(+0.32%)
May 02, 2019 0.4175 0.4179 0.3900 0.4037 64,862 -0.02(-3.88%)
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.