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 (%)
Mar 30, 2009 1.607 1.607 1.607 0 -0.04(-2.61%)
Mar 26, 2009 1.750 1.750 1.650 1.650 5,950 -0.03(-2.03%)
Mar 25, 2009 1.644 1.686 1.644 1.684 3,000 +0.07(+4.25%)
Mar 24, 2009 1.610 1.615 1.610 1.615 2,400 -0.03(-1.82%)
Mar 23, 2009 1.613 1.653 1.613 1.645 7,200 -0.05(-2.75%)
Mar 20, 2009 1.683 1.692 1.683 1.692 1,900 -0.02(-0.94%)
Mar 19, 2009 1.693 1.708 1.693 1.708 8,000 +0.16(+10.19%)
Mar 18, 2009 1.484 1.550 1.450 1.550 3,500 -0.00(-0.03%)
Mar 17, 2009 1.566 1.566 1.526 1.550 6,100 -0.09(-5.23%)
Mar 16, 2009 1.636 1.636 1.636 1.636 100 +0.06(+3.87%)
Mar 13, 2009 1.581 1.581 1.575 1.575 800 -0.03(-1.92%)
Mar 12, 2009 1.606 1.606 1.606 0 +0.00(+0.00%)
Mar 11, 2009 1.630 1.630 1.605 1.606 10,000 +0.14(+9.18%)
Mar 10, 2009 1.516 1.516 1.452 1.471 5,300 -0.08(-4.91%)
Mar 09, 2009 1.619 1.619 1.547 1.547 1,200 -0.12(-7.03%)
Mar 06, 2009 1.706 1.706 1.664 1.664 3,500 -0.05(-3.11%)
Mar 05, 2009 1.718 1.718 1.718 1.718 4,500 -0.01(-0.78%)
Mar 04, 2009 1.756 1.756 1.731 1.731 4,000 +0.01(+0.67%)
Mar 02, 2009 1.706 1.860 1.698 1.720 2,500 -0.04(-2.30%)
Feb 27, 2009 1.768 1.768 1.760 1.760 500 +0.09(+5.63%)
Feb 26, 2009 1.666 1.666 1.666 0 +0.00(+0.00%)
Feb 25, 2009 1.689 1.750 1.666 1.666 22,000 -0.07(-3.95%)
Feb 24, 2009 1.735 1.735 1.735 1.735 1,000 -0.11(-6.18%)
Feb 23, 2009 1.809 1.849 1.809 1.849 5,000 -0.13(-6.73%)
Feb 20, 2009 1.990 1.990 1.982 1.982 2,000 -0.09(-4.21%)
Feb 19, 2009 2.069 2.078 2.069 2.070 6,900 +0.04(+1.95%)
Feb 18, 2009 2.032 2.032 1.996 2.030 42,800 -0.06(-2.75%)
Feb 17, 2009 2.124 2.124 1.933 2.087 99,200 +0.03(+1.66%)
Feb 13, 2009 1.775 2.054 1.775 2.054 2,100 +0.24(+13.49%)
Feb 12, 2009 1.809 1.809 1.734 1.809 3,900 +0.07(+3.80%)
Feb 11, 2009 1.589 1.743 1.589 1.743 12,500 +0.16(+9.95%)
Feb 10, 2009 1.585 1.585 1.585 1.585 1,000 +0.04(+2.55%)
Feb 09, 2009 1.546 1.546 1.546 0 +0.00(+0.00%)
Feb 06, 2009 1.522 1.547 1.505 1.546 13,000 -0.00(-0.13%)
Feb 05, 2009 1.550 1.550 1.540 1.548 3,000 +0.07(+4.59%)
Feb 04, 2009 1.480 1.480 1.480 1.480 2,000 -0.03(-2.12%)
Feb 03, 2009 1.512 1.512 1.512 1.512 2,200 +0.01(+0.93%)
Feb 02, 2009 1.500 1.500 1.498 1.498 11,000 -0.03(-1.70%)
Jan 30, 2009 1.436 1.524 1.436 1.524 6,500 +0.09(+6.45%)
Jan 29, 2009 1.413 1.432 1.413 1.432 15,400 -0.08(-5.16%)
Jan 28, 2009 1.510 1.510 1.510 1.510 8,000 +0.13(+9.38%)
Jan 27, 2009 1.380 1.380 1.380 1.380 1,000 -0.19(-11.99%)
Jan 26, 2009 1.550 1.568 1.550 1.568 2,800 +0.09(+5.95%)
Jan 23, 2009 1.480 1.480 1.480 1.480 300 +0.11(+7.84%)
Jan 22, 2009 1.372 1.372 1.372 0 +0.00(+0.00%)
Jan 21, 2009 1.372 1.372 1.372 1.372 2,000 +0.07(+5.77%)
Jan 20, 2009 1.333 1.354 1.298 1.298 8,100 -0.06(-4.38%)
Jan 16, 2009 1.357 1.357 1.357 1.357 500 +0.10(+8.13%)
Jan 15, 2009 1.290 1.294 1.255 1.255 17,100 -0.04(-3.41%)
Jan 14, 2009 1.325 1.340 1.276 1.299 9,600 -0.06(-4.32%)
Jan 13, 2009 1.393 1.393 1.320 1.358 7,300 -0.08(-5.30%)
Jan 12, 2009 1.401 1.434 1.372 1.434 4,500 -0.02(-1.21%)
Jan 09, 2009 1.478 1.478 1.403 1.452 19,500 -0.04(-2.45%)
Jan 08, 2009 1.488 1.488 1.488 1.488 1,350 -0.01(-0.67%)
Jan 07, 2009 1.504 1.504 1.480 1.498 10,600 +0.04(+2.74%)
Jan 06, 2009 1.393 1.498 1.393 1.458 6,000 +0.08(+6.04%)
Jan 05, 2009 1.337 1.383 1.298 1.375 21,300 +0.10(+7.47%)
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.