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 (%)
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%)
Sep 04, 2018 0.4320 0.4320 0.3969 0.4227 32,900 -0.02(-4.37%)
Aug 31, 2018 0.4420 0.4420 0.4420 0 +0.02(+3.61%)
Aug 30, 2018 0.4120 0.4266 0.4100 0.4266 35,500 -0.00(-0.37%)
Aug 29, 2018 0.4537 0.4537 0.4282 0.4282 24,700 -0.02(-3.56%)
Aug 28, 2018 0.4370 0.4440 0.4370 0.4440 20,300 -0.01(-1.33%)
Aug 27, 2018 0.4420 0.4571 0.4371 0.4500 49,200 +0.01(+2.74%)
Aug 24, 2018 0.4330 0.4569 0.4300 0.4380 37,500 +0.00(+0.69%)
Aug 23, 2018 0.4266 0.4390 0.4255 0.4350 32,000 -0.01(-2.25%)
Aug 22, 2018 0.4557 0.4648 0.4360 0.4450 43,400 +0.01(+3.25%)
Aug 21, 2018 0.4400 0.4400 0.4310 0.4310 33,000 -0.01(-1.19%)
Aug 20, 2018 0.4394 0.4486 0.4362 0.4362 15,000 -0.00(-0.52%)
Aug 17, 2018 0.4000 0.4385 0.4000 0.4385 35,600 +0.03(+8.35%)
Aug 16, 2018 0.4217 0.4217 0.4047 0.4047 35,750 -0.02(-3.96%)
Aug 15, 2018 0.4398 0.4398 0.3923 0.4214 98,461 -0.02(-4.77%)
Aug 14, 2018 0.4400 0.4450 0.4298 0.4425 24,386 -0.01(-1.67%)
Aug 13, 2018 0.4447 0.4508 0.4360 0.4500 48,550 -0.01(-2.17%)
Aug 10, 2018 0.4753 0.4753 0.4600 0.4600 54,600 -0.01(-2.13%)
Aug 09, 2018 0.4677 0.4740 0.4653 0.4700 10,000 -0.01(-1.05%)
Aug 08, 2018 0.4686 0.4766 0.4686 0.4750 9,650 +0.01(+2.24%)
Aug 07, 2018 0.4786 0.4800 0.4626 0.4646 22,282 -0.04(-7.08%)
Aug 06, 2018 0.5000 0.5000 0.4703 0.5000 8,250 +0.01(+1.63%)
Aug 03, 2018 0.4662 0.4920 0.4662 0.4920 15,500 +0.02(+4.68%)
Aug 02, 2018 0.4862 0.4864 0.4637 0.4700 61,250 -0.02(-4.08%)
Aug 01, 2018 0.4800 0.4900 0.4586 0.4900 21,858 +0.00(+0.74%)
Jul 31, 2018 0.4723 0.4866 0.4710 0.4864 117,971 +0.00(+0.02%)
Jul 30, 2018 0.4887 0.4900 0.4785 0.4863 38,275 +0.01(+1.31%)
Jul 27, 2018 0.4866 0.5000 0.4770 0.4800 91,300 -0.01(-2.33%)
Jul 26, 2018 0.4900 0.4998 0.4899 0.4915 46,900 -0.01(-1.71%)
Jul 25, 2018 0.5000 0.5000 0.4850 0.5000 14,450 +0.00(+0.16%)
Jul 24, 2018 0.4900 0.4992 0.4883 0.4992 46,084 +0.01(+1.88%)
Jul 23, 2018 0.4975 0.4975 0.4800 0.4900 42,390 -0.01(-2.00%)
Jul 20, 2018 0.4950 0.5000 0.4740 0.5000 46,601 +0.01(+1.61%)
Jul 19, 2018 0.4929 0.5025 0.4800 0.4921 44,465 -0.00(-0.65%)
Jul 18, 2018 0.4815 0.4980 0.4800 0.4953 54,925 +0.00(+0.08%)
Jul 17, 2018 0.5027 0.5165 0.4819 0.4949 118,372 -0.04(-7.96%)
Jul 16, 2018 0.5150 0.5379 0.5006 0.5377 32,775 +0.01(+1.45%)
Jul 13, 2018 0.5233 0.5356 0.5131 0.5300 30,600 +0.00(+0.74%)
Jul 12, 2018 0.5185 0.5298 0.5107 0.5261 19,290 -0.01(-1.68%)
Jul 11, 2018 0.5300 0.5399 0.5100 0.5351 12,530 -0.00(-0.45%)
Jul 10, 2018 0.5300 0.5400 0.5202 0.5375 57,813 +0.01(+1.42%)
Jul 09, 2018 0.5239 0.5400 0.5239 0.5300 252,995 +0.02(+4.06%)
Jul 06, 2018 0.5242 0.5285 0.5093 0.5093 31,035 -0.02(-3.43%)
Jul 05, 2018 0.5300 0.5460 0.5200 0.5274 16,270 +0.02(+3.41%)
Jul 03, 2018 0.5100 0.5100 0.5100 0 +0.01(+0.99%)
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.