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, 2017 0.4227 0.4275 0.4195 0.4275 21,960 +0.00(+0.85%)
Jul 28, 2017 0.4390 0.4390 0.4200 0.4239 31,500 -0.02(-3.66%)
Jul 27, 2017 0.4400 0.4400 0.4250 0.4400 19,877 +0.01(+2.42%)
Jul 26, 2017 0.4217 0.4296 0.4217 0.4296 4,500 +0.02(+4.78%)
Jul 25, 2017 0.4134 0.4134 0.4100 0.4100 2,669 -0.03(-7.57%)
Jul 24, 2017 0.4585 0.4585 0.4436 0.4436 15,350 -0.01(-1.90%)
Jul 21, 2017 0.4400 0.4550 0.4400 0.4522 94,760 +0.02(+4.46%)
Jul 20, 2017 0.4310 0.4400 0.4310 0.4329 34,306 -0.00(-0.48%)
Jul 19, 2017 0.4041 0.4350 0.4041 0.4350 31,200 +0.04(+10.69%)
Jul 18, 2017 0.4100 0.4100 0.3930 0.3930 81,280 +0.01(+3.07%)
Jul 14, 2017 0.3813 0.3813 0.3813 0 -0.01(-1.45%)
Jul 13, 2017 0.3899 0.3899 0.3868 0.3869 8,876 +0.00(+1.12%)
Jul 12, 2017 0.3849 0.4088 0.3826 0.3826 120,750 +0.00(+0.37%)
Jul 11, 2017 0.3700 0.3812 0.3596 0.3812 20,610 +0.01(+2.36%)
Jul 10, 2017 0.3624 0.3902 0.3624 0.3724 51,000 -0.01(-3.17%)
Jul 07, 2017 0.3783 0.3906 0.3708 0.3846 51,700 +0.00(+0.71%)
Jul 06, 2017 0.3765 0.3867 0.3650 0.3819 133,650 +0.00(+0.66%)
Jul 05, 2017 0.3875 0.3948 0.3754 0.3794 20,000 -0.00(-0.68%)
Jul 03, 2017 0.3820 0.3820 0.3820 0.3820 4,000 -0.02(-5.70%)
Jun 30, 2017 0.4046 0.4051 0.4046 0.4051 9,580 +0.01(+2.32%)
Jun 29, 2017 0.4060 0.4060 0.3939 0.3959 16,050 -0.01(-3.60%)
Jun 28, 2017 0.4091 0.4107 0.3966 0.4107 45,200 +0.00(+0.91%)
Jun 27, 2017 0.3974 0.4070 0.3770 0.4070 40,238 +0.02(+5.20%)
Jun 26, 2017 0.3891 0.4104 0.3808 0.3869 68,800 -0.02(-5.45%)
Jun 23, 2017 0.3900 0.4100 0.3900 0.4092 69,620 +0.01(+3.10%)
Jun 22, 2017 0.3890 0.3969 0.3822 0.3969 101,500 -0.01(-1.51%)
Jun 21, 2017 0.4076 0.4077 0.4030 0.4030 9,200 +0.01(+1.51%)
Jun 20, 2017 0.4114 0.4130 0.3942 0.3970 52,175 -0.01(-1.95%)
Jun 19, 2017 0.4133 0.4174 0.4049 0.4049 40,899 -0.01(-1.41%)
Jun 16, 2017 0.4041 0.4110 0.3991 0.4107 43,934 -0.00(-0.80%)
Jun 15, 2017 0.4010 0.4234 0.4010 0.4140 11,100 -0.00(-0.96%)
Jun 14, 2017 0.4343 0.4400 0.4180 0.4180 35,175 -0.01(-1.65%)
Jun 13, 2017 0.4406 0.4406 0.4216 0.4250 12,280 -0.02(-3.41%)
Jun 12, 2017 0.4420 0.4420 0.4294 0.4400 26,160 +0.00(+0.20%)
Jun 09, 2017 0.4364 0.4410 0.4336 0.4391 39,900 -0.01(-1.77%)
Jun 08, 2017 0.4500 0.4500 0.4470 0.4470 18,000 -0.01(-1.80%)
Jun 07, 2017 0.4640 0.4646 0.4552 0.4552 47,000 -0.01(-1.71%)
Jun 06, 2017 0.4475 0.4641 0.4330 0.4631 139,030 +0.02(+3.37%)
Jun 05, 2017 0.4541 0.4541 0.4478 0.4480 22,580 +0.00(+0.00%)
Jun 02, 2017 0.4391 0.4480 0.4331 0.4480 171,160 +0.03(+7.69%)
Jun 01, 2017 0.4330 0.4330 0.4160 0.4160 22,624 -0.02(-3.55%)
May 31, 2017 0.4359 0.4396 0.4235 0.4313 67,540 -0.00(-0.62%)
May 30, 2017 0.4350 0.4402 0.4257 0.4340 142,380 -0.01(-2.27%)
May 26, 2017 0.4367 0.4501 0.4340 0.4441 78,555 +0.02(+4.52%)
May 25, 2017 0.4256 0.4256 0.4210 0.4249 11,800 -0.00(-0.72%)
May 24, 2017 0.4340 0.4370 0.4267 0.4280 7,500 +0.00(+0.23%)
May 23, 2017 0.4400 0.4499 0.4198 0.4270 66,250 +0.01(+1.67%)
May 22, 2017 0.4200 0.4200 0.4200 0.4200 6,500 -0.02(-4.55%)
May 19, 2017 0.4380 0.4436 0.4326 0.4400 36,170 -0.00(-0.72%)
May 18, 2017 0.4281 0.4450 0.4280 0.4432 39,164 +0.01(+1.89%)
May 17, 2017 0.4430 0.4520 0.4350 0.4350 41,500 -0.00(-0.75%)
May 16, 2017 0.4200 0.4450 0.4020 0.4383 109,554 +0.03(+6.13%)
May 15, 2017 0.4060 0.4200 0.4008 0.4130 102,250 +0.02(+4.35%)
May 12, 2017 0.4033 0.4033 0.3958 0.3958 10,900 -0.00(-0.13%)
May 11, 2017 0.3900 0.4034 0.3900 0.3963 37,800 +0.02(+5.12%)
May 10, 2017 0.3770 0.3770 0.3770 0.3770 4,500 +0.02(+4.81%)
May 09, 2017 0.3682 0.3682 0.3581 0.3597 7,000 -0.01(-2.94%)
May 05, 2017 0.3706 0.3706 0.3706 0 +0.01(+3.66%)
May 04, 2017 0.3741 0.3763 0.3530 0.3575 265,200 -0.03(-8.43%)
May 03, 2017 0.3984 0.3985 0.3902 0.3904 130,500 -0.01(-2.40%)
May 02, 2017 0.4180 0.4200 0.4000 0.4000 32,400 -0.02(-4.51%)
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.