Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Premier Gold Mines (OP: PIRGF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 29, 2010 3.342 3.355 3.249 3.249 5,400 -0.15(-4.44%)
Jan 28, 2010 3.442 3.449 3.377 3.400 8,000 -0.05(-1.45%)
Jan 27, 2010 3.476 3.476 3.430 3.450 6,900 -0.03(-1.00%)
Jan 26, 2010 3.426 3.515 3.396 3.485 13,900 +0.03(+1.01%)
Jan 25, 2010 3.478 3.500 3.433 3.450 15,000 -0.08(-2.29%)
Jan 22, 2010 3.473 3.583 3.473 3.531 6,700 -0.02(-0.47%)
Jan 21, 2010 3.593 3.593 3.507 3.548 15,600 -0.06(-1.66%)
Jan 20, 2010 3.724 3.724 3.590 3.608 3,400 -0.15(-4.07%)
Jan 19, 2010 3.760 3.795 3.750 3.761 16,100 -0.09(-2.36%)
Jan 15, 2010 3.852 3.852 3.852 0 -0.06(-1.47%)
Jan 14, 2010 3.901 3.948 3.877 3.909 25,600 +0.01(+0.32%)
Jan 13, 2010 3.954 3.954 3.819 3.897 5,750 -0.15(-3.78%)
Jan 12, 2010 3.966 4.055 3.956 4.050 11,600 +0.04(+1.00%)
Jan 11, 2010 4.080 4.080 3.982 4.010 7,700 +0.02(+0.61%)
Jan 08, 2010 3.982 4.038 3.971 3.986 11,700 -0.00(-0.11%)
Jan 07, 2010 4.011 4.021 3.986 3.990 4,300 -0.02(-0.47%)
Jan 06, 2010 4.020 4.063 3.957 4.009 10,700 +0.08(+2.08%)
Jan 05, 2010 4.022 4.062 3.907 3.927 16,750 -0.07(-1.69%)
Jan 04, 2010 4.088 4.140 3.975 3.995 22,400 -0.00(-0.01%)
Dec 31, 2009 3.995 3.995 3.995 0 +0.05(+1.31%)
Dec 30, 2009 3.949 3.950 3.921 3.943 8,500 -0.05(-1.15%)
Dec 29, 2009 4.000 4.070 3.960 3.989 23,975 -0.01(-0.28%)
Dec 24, 2009 4.000 4.000 4.000 4.000 0 -0.01(-0.37%)
Dec 23, 2009 3.870 4.059 3.870 4.015 15,900 +0.16(+4.29%)
Dec 22, 2009 3.807 3.881 3.807 3.850 7,900 -0.00(-0.01%)
Dec 21, 2009 3.899 3.899 3.850 3.850 6,500 +0.11(+3.03%)
Dec 18, 2009 3.711 3.760 3.711 3.737 18,300 +0.03(+0.77%)
Dec 17, 2009 3.700 3.735 3.695 3.708 9,500 -0.21(-5.41%)
Dec 16, 2009 3.836 3.921 3.796 3.921 17,600 +0.15(+4.08%)
Dec 15, 2009 3.767 3.767 3.751 3.767 3,200 +0.30(+8.56%)
Dec 14, 2009 3.394 3.470 3.394 3.470 3,400 +0.24(+7.43%)
Dec 11, 2009 3.362 3.362 3.230 3.230 2,500 -0.05(-1.52%)
Dec 10, 2009 3.307 3.369 3.280 3.280 16,600 -0.01(-0.17%)
Dec 09, 2009 3.308 3.385 3.252 3.285 14,700 +0.02(+0.64%)
Dec 08, 2009 3.394 3.394 3.237 3.264 12,300 -0.21(-6.14%)
Dec 07, 2009 3.485 3.553 3.475 3.478 1,600 -0.05(-1.32%)
Dec 04, 2009 3.623 3.623 3.524 3.524 7,000 -0.16(-4.31%)
Dec 03, 2009 3.614 3.683 3.614 3.683 1,300 +0.07(+1.86%)
Dec 02, 2009 3.659 3.684 3.615 3.616 19,500 +0.02(+0.43%)
Dec 01, 2009 3.670 3.670 3.600 3.600 7,500 +0.11(+3.11%)
Nov 30, 2009 3.508 3.520 3.492 3.492 11,500 -0.05(-1.37%)
Nov 27, 2009 3.509 3.541 3.509 3.541 2,400 -0.09(-2.55%)
Nov 25, 2009 3.566 3.633 3.556 3.633 2,800 -0.01(-0.27%)
Nov 24, 2009 3.550 3.643 3.519 3.643 13,500 +0.04(+1.14%)
Nov 23, 2009 3.686 3.708 3.579 3.602 45,100 +0.10(+2.73%)
Nov 20, 2009 3.535 3.535 3.506 3.506 2,200 -0.05(-1.49%)
Nov 19, 2009 3.531 3.559 3.435 3.559 15,500 -0.05(-1.52%)
Nov 18, 2009 3.732 3.732 3.595 3.614 27,800 -0.10(-2.79%)
Nov 17, 2009 3.560 3.718 3.560 3.718 22,630 +0.02(+0.47%)
Nov 16, 2009 3.693 3.700 3.624 3.700 7,525 +0.17(+4.71%)
Nov 13, 2009 3.457 3.549 3.457 3.534 23,900 +0.09(+2.48%)
Nov 12, 2009 3.408 3.454 3.374 3.449 17,000 +0.05(+1.37%)
Nov 11, 2009 3.278 3.402 3.259 3.402 38,000 +0.19(+5.98%)
Nov 10, 2009 3.210 3.210 3.210 3.210 625 -0.03(-0.93%)
Nov 09, 2009 3.369 3.369 3.219 3.240 11,700 -0.06(-1.79%)
Nov 06, 2009 3.281 3.313 3.281 3.299 3,400 +0.01(+0.37%)
Nov 05, 2009 3.333 3.333 3.267 3.287 7,100 +0.07(+2.08%)
Nov 04, 2009 3.108 3.220 3.099 3.220 5,200 +0.14(+4.68%)
Nov 03, 2009 2.996 3.158 2.996 3.076 3,000 +0.11(+3.59%)
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.