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 (%)
Nov 30, 2018 0.4469 0.4469 0.4300 0.4300 17,700 -0.03(-6.07%)
Nov 29, 2018 0.4501 0.4650 0.4346 0.4578 135,900 +0.00(+0.79%)
Nov 28, 2018 0.4084 0.4600 0.4084 0.4542 201,342 +0.03(+6.54%)
Nov 27, 2018 0.3930 0.4263 0.3860 0.4263 76,500 +0.02(+5.26%)
Nov 26, 2018 0.3956 0.4050 0.3887 0.4050 73,240 +0.01(+3.58%)
Nov 23, 2018 0.3906 0.4032 0.3892 0.3910 92,200 +0.00(+0.39%)
Nov 21, 2018 0.3895 0.3895 0.3895 0 +0.01(+3.02%)
Nov 20, 2018 0.4000 0.4000 0.3760 0.3781 170,480 -0.03(-7.10%)
Nov 19, 2018 0.4046 0.4070 0.4000 0.4070 25,200 +0.01(+2.34%)
Nov 16, 2018 0.4084 0.4090 0.3950 0.3977 148,800 -0.00(-0.58%)
Nov 15, 2018 0.3962 0.4060 0.3962 0.4000 94,500 +0.01(+1.29%)
Nov 14, 2018 0.4057 0.4057 0.3870 0.3949 258,273 -0.01(-1.77%)
Nov 13, 2018 0.4000 0.4020 0.3871 0.4020 167,300 +0.01(+2.89%)
Nov 12, 2018 0.4200 0.4200 0.3883 0.3907 92,240 -0.03(-6.84%)
Nov 09, 2018 0.4195 0.4195 0.4181 0.4194 10,200 +0.01(+1.38%)
Nov 08, 2018 0.4142 0.4142 0.4137 0.4137 62,000 +0.00(+1.05%)
Nov 07, 2018 0.4035 0.4094 0.3936 0.4094 23,825 +0.01(+1.99%)
Nov 06, 2018 0.4100 0.4160 0.4004 0.4014 62,500 -0.01(-1.64%)
Nov 05, 2018 0.4098 0.4099 0.4080 0.4081 17,600 -0.01(-2.81%)
Nov 02, 2018 0.4296 0.4296 0.4101 0.4199 17,500 -0.02(-4.13%)
Nov 01, 2018 0.4234 0.4532 0.4165 0.4380 41,800 +0.01(+2.58%)
Oct 31, 2018 0.4284 0.4599 0.4130 0.4270 53,620 +0.01(+3.09%)
Oct 30, 2018 0.4080 0.4368 0.4080 0.4142 33,500 -0.00(-0.24%)
Oct 29, 2018 0.4130 0.4152 0.4070 0.4152 23,200 +0.01(+3.52%)
Oct 26, 2018 0.3936 0.4011 0.3936 0.4011 6,000 +0.00(+0.27%)
Oct 25, 2018 0.4000 0.4000 0.4000 0.4000 11,000 +0.00(+0.00%)
Oct 24, 2018 0.4000 0.4210 0.4000 0.4000 207,525 -0.00(-0.70%)
Oct 23, 2018 0.4150 0.4294 0.4027 0.4028 19,000 +0.01(+2.78%)
Oct 22, 2018 0.4304 0.4304 0.3919 0.3919 37,200 -0.03(-6.11%)
Oct 19, 2018 0.4071 0.4174 0.4071 0.4174 14,600 -0.00(-0.41%)
Oct 18, 2018 0.4186 0.4191 0.4186 0.4191 8,000 +0.00(+0.02%)
Oct 17, 2018 0.4204 0.4256 0.4120 0.4190 80,285 -0.03(-6.95%)
Oct 16, 2018 0.4375 0.4503 0.4375 0.4503 15,900 -0.01(-1.68%)
Oct 15, 2018 0.4359 0.4580 0.4350 0.4580 39,500 +0.03(+8.02%)
Oct 12, 2018 0.4438 0.4600 0.4240 0.4240 119,600 -0.01(-2.53%)
Oct 11, 2018 0.4150 0.4390 0.4100 0.4350 23,600 +0.03(+6.88%)
Oct 10, 2018 0.4100 0.4100 0.3893 0.4070 40,700 -0.03(-6.31%)
Oct 09, 2018 0.4257 0.4344 0.4257 0.4344 9,040 +0.03(+8.60%)
Oct 08, 2018 0.3888 0.4000 0.3888 0.4000 3,900 -0.02(-4.72%)
Oct 05, 2018 0.4080 0.4220 0.4080 0.4198 7,000 +0.02(+4.95%)
Oct 04, 2018 0.4010 0.4250 0.3980 0.4000 29,912 -0.00(-0.60%)
Oct 03, 2018 0.4252 0.4252 0.4024 0.4024 10,200 -0.02(-5.00%)
Oct 02, 2018 0.4323 0.4340 0.4183 0.4236 34,400 -0.00(-0.56%)
Oct 01, 2018 0.4180 0.4350 0.4080 0.4260 35,860 -0.00(-0.54%)
Sep 28, 2018 0.4269 0.4337 0.4259 0.4283 11,300 +0.03(+6.78%)
Sep 27, 2018 0.4114 0.4167 0.4010 0.4011 44,200 -0.03(-6.18%)
Sep 26, 2018 0.4168 0.4423 0.4030 0.4275 315,700 +0.02(+3.99%)
Sep 25, 2018 0.4498 0.4585 0.4111 0.4111 224,915 -0.04(-8.77%)
Sep 24, 2018 0.4297 0.4506 0.4200 0.4506 55,700 +0.02(+3.44%)
Sep 21, 2018 0.4400 0.4538 0.4226 0.4356 49,600 -0.00(-0.30%)
Sep 20, 2018 0.4439 0.4439 0.4225 0.4369 25,000 -0.01(-2.08%)
Sep 19, 2018 0.4400 0.4462 0.4270 0.4462 61,033 -0.00(-0.58%)
Sep 18, 2018 0.4509 0.4565 0.4400 0.4488 3,643 -0.01(-1.90%)
Sep 17, 2018 0.4553 0.4715 0.4553 0.4575 46,328 -0.00(-0.54%)
Sep 14, 2018 0.4550 0.4600 0.4400 0.4600 26,200 +0.01(+1.91%)
Sep 13, 2018 0.4590 0.4590 0.4514 0.4514 11,000 +0.00(+0.31%)
Sep 12, 2018 0.4459 0.4530 0.4331 0.4500 28,850 +0.01(+2.76%)
Sep 11, 2018 0.4078 0.4380 0.4078 0.4379 40,850 +0.02(+5.29%)
Sep 10, 2018 0.4200 0.4311 0.4158 0.4159 36,500 -0.01(-2.74%)
Sep 07, 2018 0.4220 0.4276 0.4131 0.4276 16,600 -0.01(-1.34%)
Sep 06, 2018 0.4335 0.4335 0.4334 0.4334 18,200 +0.00(+0.79%)
Sep 05, 2018 0.4140 0.4300 0.4140 0.4300 22,600 +0.01(+1.73%)
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.