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 (%)
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%)
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.