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, 2019 0.4985 0.5028 0.4600 0.4750 536,966 -0.04(-6.86%)
Feb 27, 2019 0.5349 0.5422 0.4999 0.5100 233,843 -0.02(-3.32%)
Feb 26, 2019 0.5270 0.5299 0.5138 0.5275 44,575 +0.00(+0.48%)
Feb 25, 2019 0.5149 0.5422 0.5149 0.5250 162,154 +0.00(+0.52%)
Feb 22, 2019 0.5200 0.5290 0.5000 0.5223 245,500 +0.01(+2.25%)
Feb 21, 2019 0.5256 0.5290 0.5024 0.5108 86,238 -0.00(-0.82%)
Feb 20, 2019 0.5480 0.5480 0.5147 0.5150 153,827 -0.02(-2.83%)
Feb 19, 2019 0.5090 0.5400 0.5073 0.5300 352,973 +0.02(+4.37%)
Feb 15, 2019 0.5073 0.5300 0.5073 0.5078 55,100 +0.01(+1.85%)
Feb 14, 2019 0.5100 0.5229 0.4986 0.4986 292,390 -0.01(-2.24%)
Feb 13, 2019 0.5245 0.5335 0.5100 0.5100 180,476 -0.02(-2.86%)
Feb 12, 2019 0.5016 0.5270 0.4977 0.5250 345,078 +0.03(+5.21%)
Feb 11, 2019 0.5900 0.5950 0.4865 0.4990 1,230,186 -0.09(-15.42%)
Feb 08, 2019 0.6042 0.6048 0.5800 0.5900 51,200 +0.01(+1.37%)
Feb 07, 2019 0.6016 0.6136 0.5700 0.5820 113,690 -0.02(-3.64%)
Feb 06, 2019 0.6000 0.6198 0.6000 0.6040 329,962 -0.00(-0.49%)
Feb 05, 2019 0.5900 0.6100 0.5770 0.6070 119,461 +0.03(+4.98%)
Feb 04, 2019 0.5702 0.5900 0.5702 0.5782 50,636 +0.01(+1.44%)
Feb 01, 2019 0.5800 0.5825 0.5700 0.5700 41,800 -0.01(-2.13%)
Jan 31, 2019 0.5600 0.5990 0.5505 0.5824 202,454 +0.03(+4.90%)
Jan 30, 2019 0.5574 0.5628 0.5429 0.5552 58,335 +0.00(+0.07%)
Jan 29, 2019 0.5600 0.5634 0.5460 0.5548 65,960 -0.01(-0.93%)
Jan 28, 2019 0.5677 0.5790 0.5600 0.5600 100,230 +0.00(+0.52%)
Jan 25, 2019 0.5450 0.5630 0.5450 0.5571 26,000 +0.01(+2.39%)
Jan 24, 2019 0.5299 0.5441 0.5299 0.5441 19,400 +0.01(+2.64%)
Jan 23, 2019 0.5420 0.5581 0.5301 0.5301 31,000 -0.01(-2.41%)
Jan 22, 2019 0.5495 0.5560 0.5250 0.5432 156,028 +0.03(+5.78%)
Jan 18, 2019 0.5230 0.5300 0.5025 0.5135 24,200 +0.00(+0.69%)
Jan 17, 2019 0.5130 0.5243 0.5100 0.5100 19,997 -0.01(-0.97%)
Jan 16, 2019 0.5381 0.5381 0.5150 0.5150 83,073 -0.00(-0.14%)
Jan 15, 2019 0.5305 0.5322 0.5150 0.5157 115,206 +0.01(+1.12%)
Jan 14, 2019 0.5150 0.5200 0.5008 0.5100 219,033 +0.01(+1.65%)
Jan 11, 2019 0.5029 0.5483 0.5017 0.5017 68,600 +0.02(+4.94%)
Jan 10, 2019 0.4930 0.4930 0.4701 0.4781 369,415 -0.01(-2.73%)
Jan 09, 2019 0.4881 0.5037 0.4758 0.4915 104,575 +0.02(+5.02%)
Jan 08, 2019 0.4950 0.5015 0.4680 0.4680 35,200 -0.03(-6.40%)
Jan 07, 2019 0.5024 0.5172 0.5000 0.5000 22,300 +0.01(+2.54%)
Jan 04, 2019 0.5040 0.5050 0.4870 0.4876 73,500 +0.00(+0.64%)
Jan 03, 2019 0.4754 0.5099 0.4750 0.4845 119,960 -0.01(-1.14%)
Jan 02, 2019 0.4770 0.4987 0.4733 0.4901 63,600 +0.01(+2.75%)
Dec 31, 2018 0.4770 0.4770 0.4705 0.4770 16,900 +0.02(+3.94%)
Dec 28, 2018 0.4639 0.4719 0.4589 0.4589 12,000 -0.01(-2.36%)
Dec 27, 2018 0.4660 0.4787 0.4660 0.4700 58,130 -0.02(-4.08%)
Dec 26, 2018 0.5000 0.5000 0.4501 0.4900 40,625 +0.01(+2.98%)
Dec 24, 2018 0.4758 0.4832 0.4600 0.4758 234,500 +0.02(+3.93%)
Dec 21, 2018 0.4700 0.4700 0.4500 0.4578 9,000 -0.01(-2.80%)
Dec 20, 2018 0.4642 0.4775 0.4621 0.4710 37,102 +0.01(+1.29%)
Dec 19, 2018 0.4600 0.4806 0.4502 0.4650 111,830 +0.01(+1.53%)
Dec 18, 2018 0.4640 0.4640 0.4548 0.4580 9,500 +0.00(+0.66%)
Dec 17, 2018 0.4575 0.4602 0.4546 0.4550 38,541 +0.00(+0.55%)
Dec 14, 2018 0.4683 0.4767 0.4464 0.4525 95,600 -0.02(-3.72%)
Dec 13, 2018 0.4600 0.4834 0.4510 0.4700 38,800 +0.00(+0.00%)
Dec 12, 2018 0.4811 0.4890 0.4660 0.4700 237,950 -0.00(-0.44%)
Dec 11, 2018 0.4648 0.4830 0.4570 0.4721 124,274 +0.03(+5.95%)
Dec 10, 2018 0.4700 0.4700 0.4456 0.4456 57,930 -0.01(-2.32%)
Dec 07, 2018 0.4413 0.4570 0.4400 0.4562 35,800 +0.02(+3.75%)
Dec 06, 2018 0.4491 0.4491 0.4300 0.4397 46,900 -0.01(-1.90%)
Dec 04, 2018 0.4516 0.4675 0.4482 0.4482 38,400 -0.00(-0.40%)
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.