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 (%)
Apr 30, 2009 1.937 1.979 1.859 1.889 8,100 -0.06(-3.18%)
Apr 29, 2009 1.804 1.950 1.804 1.950 6,800 +0.24(+14.26%)
Apr 28, 2009 1.708 1.708 1.707 1.707 1,000 +0.01(+0.41%)
Apr 27, 2009 1.698 1.700 1.698 1.700 1,000 +0.01(+0.89%)
Apr 24, 2009 1.685 1.685 1.685 1.685 5,000 +0.03(+2.10%)
Apr 23, 2009 1.611 1.650 1.611 1.650 4,400 +0.07(+4.14%)
Apr 22, 2009 1.614 1.622 1.585 1.585 7,100 -0.02(-1.29%)
Apr 20, 2009 1.605 1.605 1.605 1.605 0 -0.01(-0.74%)
Apr 17, 2009 1.603 1.617 1.566 1.617 15,000 -0.05(-3.26%)
Apr 15, 2009 1.672 1.672 1.672 0 +0.07(+4.21%)
Apr 14, 2009 1.627 1.627 1.605 1.605 2,800 -0.01(-0.69%)
Apr 13, 2009 1.630 1.630 1.616 1.616 4,800 +0.02(+1.48%)
Apr 09, 2009 1.594 1.625 1.592 1.592 10,100 -0.01(-0.59%)
Apr 08, 2009 1.601 1.601 1.601 1.601 2,900 -0.10(-6.02%)
Apr 07, 2009 1.703 1.704 1.679 1.704 6,200 +0.06(+3.78%)
Apr 06, 2009 1.685 1.685 1.623 1.642 5,600 -0.07(-4.09%)
Apr 03, 2009 1.720 1.720 1.712 1.712 21,300 -0.03(-1.75%)
Apr 02, 2009 1.680 1.742 1.653 1.742 13,850 +0.09(+5.29%)
Apr 01, 2009 1.633 1.655 1.609 1.655 5,600 +0.05(+2.99%)
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%)
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.