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 (%)
Mar 29, 2019 0.4218 0.4271 0.4055 0.4194 52,700 +0.02(+3.86%)
Mar 28, 2019 0.4072 0.4100 0.3910 0.4038 116,985 -0.02(-3.86%)
Mar 27, 2019 0.4270 0.4430 0.4129 0.4200 151,755 -0.01(-1.80%)
Mar 26, 2019 0.4390 0.4450 0.4270 0.4277 60,158 -0.01(-2.51%)
Mar 25, 2019 0.4391 0.4537 0.4270 0.4387 101,321 +0.01(+2.62%)
Mar 22, 2019 0.4423 0.4493 0.4200 0.4275 109,300 -0.01(-2.58%)
Mar 21, 2019 0.4292 0.4500 0.4200 0.4388 62,850 -0.00(-0.27%)
Mar 20, 2019 0.4222 0.4469 0.4172 0.4400 125,840 +0.00(+0.39%)
Mar 19, 2019 0.4339 0.4400 0.4200 0.4383 88,026 +0.02(+5.61%)
Mar 18, 2019 0.4085 0.4200 0.4000 0.4150 137,550 +0.02(+3.98%)
Mar 15, 2019 0.4200 0.4300 0.3920 0.3991 257,400 -0.02(-4.98%)
Mar 14, 2019 0.4390 0.4460 0.4200 0.4200 124,755 -0.03(-5.62%)
Mar 13, 2019 0.4457 0.4584 0.4306 0.4450 234,684 +0.00(+1.09%)
Mar 12, 2019 0.4600 0.4600 0.4400 0.4402 135,613 -0.02(-3.72%)
Mar 11, 2019 0.4530 0.4680 0.4400 0.4572 170,747 -0.00(-0.17%)
Mar 08, 2019 0.4600 0.4600 0.4346 0.4580 259,400 +0.03(+5.80%)
Mar 07, 2019 0.4499 0.4499 0.4200 0.4329 268,584 +0.01(+1.86%)
Mar 06, 2019 0.4400 0.4420 0.4247 0.4250 86,783 -0.01(-2.72%)
Mar 05, 2019 0.4369 0.4447 0.4250 0.4369 103,942 +0.01(+2.32%)
Mar 04, 2019 0.4510 0.4537 0.4096 0.4270 940,332 -0.02(-5.38%)
Mar 01, 2019 0.4657 0.4861 0.4513 0.4513 253,100 -0.02(-4.99%)
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%)
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.