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 (%)
May 31, 2007 2.012 2.012 2.012 2.012 1,000 +0.17(+9.04%)
May 30, 2007 1.845 1.845 1.845 1.845 0 +0.00(+0.00%)
May 29, 2007 1.845 1.845 1.759 1.845 23,400 +0.10(+5.81%)
May 25, 2007 1.744 1.744 1.712 1.744 2,800 -0.01(-0.44%)
May 24, 2007 1.784 1.761 1.751 1.751 1,400 -0.03(-1.81%)
May 23, 2007 1.784 1.810 1.770 1.784 62,400 -0.00(-0.19%)
May 22, 2007 1.818 1.825 1.759 1.787 51,900 -0.03(-1.71%)
May 21, 2007 1.818 1.818 1.818 1.818 0 +0.00(+0.00%)
May 18, 2007 1.818 1.818 1.779 1.818 2,000 -0.00(-0.17%)
May 17, 2007 1.821 1.825 1.821 1.821 16,600 -0.02(-1.31%)
May 16, 2007 1.845 1.925 1.843 1.845 3,300 -0.08(-4.17%)
May 15, 2007 1.925 1.925 1.925 1.925 2,380 -0.04(-2.17%)
May 14, 2007 1.968 1.968 1.968 1.968 700 -0.03(-1.44%)
May 11, 2007 1.997 1.997 1.997 1.997 1,000 -0.08(-4.05%)
May 10, 2007 2.082 2.082 2.082 2.082 0 +0.00(+0.00%)
May 09, 2007 2.082 2.087 1.960 2.082 39,400 +0.15(+7.83%)
May 08, 2007 1.930 1.930 1.872 1.930 1,500 -0.14(-6.66%)
May 07, 2007 2.068 2.068 2.068 2.068 700 +0.03(+1.43%)
May 04, 2007 2.039 2.039 2.039 2.039 6,500 +0.06(+2.99%)
May 03, 2007 1.980 1.980 1.980 1.980 3,000 +0.01(+0.50%)
May 02, 2007 1.970 1.970 1.970 1.970 0 +0.00(+0.00%)
May 01, 2007 1.970 1.980 1.970 1.970 1,000 -0.01(-0.61%)
Apr 30, 2007 1.982 2.038 1.982 1.982 5,500 -0.03(-1.45%)
Apr 27, 2007 1.949 2.118 2.011 2.011 4,020 +0.06(+3.18%)
Apr 26, 2007 1.949 1.949 1.949 1.949 0 +0.00(+0.00%)
Apr 25, 2007 1.958 1.949 1.949 1.949 2,000 -0.01(-0.45%)
Apr 24, 2007 1.958 1.997 1.958 1.958 6,260 -0.10(-4.69%)
Apr 23, 2007 2.055 2.055 2.055 2.055 700 -0.04(-1.95%)
Apr 20, 2007 2.095 2.095 2.095 2.095 5,000 +0.03(+1.43%)
Apr 19, 2007 2.227 2.122 2.066 2.066 5,500 -0.16(-7.21%)
Apr 18, 2007 2.227 2.227 2.200 2.227 1,500 +0.02(+1.12%)
Apr 17, 2007 2.202 2.202 2.202 2.202 0 +0.00(+0.00%)
Apr 16, 2007 2.202 2.202 2.202 2.202 300 +0.06(+2.89%)
Apr 13, 2007 2.140 2.140 2.075 2.140 25,300 +0.06(+2.88%)
Apr 12, 2007 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
Apr 11, 2007 2.080 2.080 2.080 2.080 100 -0.02(-0.95%)
Apr 10, 2007 2.100 2.100 2.064 2.100 700 -0.04(-1.82%)
Apr 09, 2007 2.139 2.167 2.115 2.139 10,990 -0.02(-0.84%)
Apr 05, 2007 2.157 2.170 2.149 2.157 4,680 -0.10(-4.34%)
Apr 04, 2007 2.255 2.255 2.193 2.255 4,700 +0.14(+6.86%)
Apr 03, 2007 2.110 2.167 2.110 2.110 3,700 -0.04(-1.90%)
Apr 02, 2007 2.151 2.157 1.894 2.151 40,400 +0.32(+17.57%)
Mar 30, 2007 1.829 1.829 1.829 1.829 0 +0.00(+0.00%)
Mar 29, 2007 1.829 1.891 1.829 1.829 300 -0.04(-2.00%)
Mar 28, 2007 1.867 1.867 1.867 1.867 0 +0.00(+0.00%)
Mar 27, 2007 1.867 1.867 1.867 1.867 1,500 +0.07(+3.65%)
Mar 26, 2007 1.801 1.801 1.801 1.801 0 +0.00(+0.00%)
Mar 23, 2007 1.801 1.801 1.801 1.801 200 -0.02(-1.10%)
Mar 22, 2007 1.821 1.821 1.821 1.821 0 +0.00(+0.00%)
Mar 21, 2007 1.821 1.826 1.811 1.821 15,650 +0.00(+0.02%)
Mar 20, 2007 1.821 1.890 1.811 1.821 3,400 +0.00(+0.04%)
Mar 19, 2007 1.820 1.820 1.820 1.820 700 -0.02(-1.32%)
Mar 16, 2007 1.844 1.844 1.844 1.844 0 +0.00(+0.00%)
Mar 15, 2007 1.844 1.844 1.844 1.844 1,000 +0.10(+5.99%)
Mar 14, 2007 1.740 1.740 1.740 1.740 0 +0.00(+0.00%)
Mar 13, 2007 1.869 1.740 1.740 1.740 245 -0.13(-6.92%)
Mar 12, 2007 1.869 1.869 1.792 1.869 15,900 +0.10(+5.76%)
Mar 09, 2007 1.768 1.768 1.768 1.768 0 +0.00(+0.00%)
Mar 08, 2007 1.768 1.768 1.763 1.768 5,600 +0.15(+9.33%)
Mar 07, 2007 1.617 1.617 1.617 1.617 0 +0.00(+0.00%)
Mar 06, 2007 1.617 1.617 1.617 1.617 0 +0.00(+0.00%)
Mar 05, 2007 1.617 1.617 1.617 1.617 100 -0.03(-1.79%)
Mar 02, 2007 1.649 1.646 1.636 1.646 12,800 -0.00(-0.19%)
Mar 01, 2007 1.649 1.687 1.649 1.649 4,700 -0.01(-0.67%)
Feb 28, 2007 1.661 1.661 1.661 1.661 1,400 -0.02(-1.24%)
Feb 27, 2007 1.681 1.690 1.681 1.681 2,440 -0.18(-9.88%)
Feb 26, 2007 1.866 1.866 1.866 1.866 0 +0.00(+0.00%)
Feb 23, 2007 1.866 1.866 1.866 1.866 5,600 -0.01(-0.73%)
Feb 22, 2007 1.879 1.879 1.730 1.879 47,900 +0.17(+10.04%)
Feb 21, 2007 1.708 1.708 1.700 1.708 4,200 +0.11(+7.08%)
Feb 20, 2007 1.595 1.595 1.595 1.595 10,500 +0.19(+13.72%)
Feb 16, 2007 1.403 1.403 1.403 1.403 100 +0.04(+2.75%)
Feb 15, 2007 1.365 1.365 1.365 1.365 0 +0.00(+0.00%)
Feb 14, 2007 1.365 1.365 1.365 1.365 0 +0.00(+0.00%)
Feb 13, 2007 1.365 1.365 1.365 1.365 0 +0.00(+0.00%)
Feb 12, 2007 1.403 1.365 1.365 1.365 1,050 -0.04(-2.73%)
Feb 09, 2007 1.403 1.403 1.403 1.403 0 +0.00(+0.00%)
Feb 08, 2007 1.403 1.403 1.378 1.403 10,000 -0.02(-1.71%)
Feb 07, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Feb 06, 2007 1.428 1.485 1.425 1.428 4,500 -0.02(-1.20%)
Feb 05, 2007 1.445 1.450 1.445 1.445 4,300 +0.02(+1.40%)
Feb 02, 2007 1.425 1.443 1.425 1.425 2,900 +0.02(+1.28%)
Feb 01, 2007 1.407 1.407 1.407 1.407 0 +0.00(+0.00%)
Jan 31, 2007 1.407 1.407 1.407 1.407 0 +0.00(+0.00%)
Jan 30, 2007 1.407 1.415 1.363 1.407 34,700 +0.01(+0.72%)
Jan 29, 2007 1.397 1.397 1.351 1.397 10,100 +0.03(+2.22%)
Jan 26, 2007 1.367 1.395 1.367 1.367 12,800 -0.03(-2.39%)
Jan 25, 2007 1.400 1.400 1.400 1.400 1,000 -0.00(-0.26%)
Jan 24, 2007 1.404 1.530 1.404 1.404 1,350 -0.13(-8.64%)
Jan 23, 2007 1.536 1.536 1.459 1.536 71,000 +0.06(+3.98%)
Jan 22, 2007 1.478 1.478 1.478 1.478 0 +0.00(+0.00%)
Jan 19, 2007 1.478 1.478 1.396 1.478 23,900 +0.10(+7.46%)
Jan 18, 2007 1.375 1.377 1.375 1.375 3,400 -0.04(-2.96%)
Jan 17, 2007 1.417 1.417 1.210 1.417 57,000 +0.11(+8.17%)
Jan 16, 2007 1.310 1.310 1.310 1.310 11,500 +0.12(+10.17%)
Jan 12, 2007 1.189 1.189 1.135 1.189 3,000 +0.09(+8.10%)
Jan 11, 2007 1.100 1.100 1.100 1.100 7,000 +0.03(+2.33%)
Jan 10, 2007 1.075 1.097 1.075 1.075 5,050 +0.00(+0.00%)
Jan 09, 2007 1.075 1.075 1.075 1.075 2,100 -0.07(-6.24%)
Jan 08, 2007 1.147 1.147 1.135 1.147 14,000 -0.00(-0.17%)
Jan 05, 2007 1.149 1.149 1.149 1.149 0 +0.00(+0.00%)
Jan 04, 2007 1.169 1.150 1.149 1.149 20,000 -0.02(-1.80%)
Jan 03, 2007 1.169 1.206 1.169 1.169 15,790 -0.01(-0.89%)
Dec 29, 2006 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
Dec 28, 2006 1.180 1.180 1.145 1.180 1,800 +0.05(+4.42%)
Dec 27, 2006 1.130 1.130 1.123 1.130 18,000 +0.02(+1.90%)
Dec 26, 2006 1.109 1.109 1.109 1.109 0 +0.00(+0.00%)
Dec 22, 2006 1.109 1.109 1.109 1.109 1,000 +0.08(+7.79%)
Dec 21, 2006 1.029 1.029 1.029 1.029 0 +0.00(+0.00%)
Dec 20, 2006 1.029 1.029 1.029 1.029 100 -0.03(-2.94%)
Dec 19, 2006 1.060 1.085 1.060 1.060 7,000 +0.04(+3.77%)
Dec 18, 2006 1.022 1.022 1.022 1.022 1,000 -0.02(-1.59%)
Dec 15, 2006 1.038 1.038 1.020 1.038 8,200 -0.00(-0.03%)
Dec 14, 2006 1.038 1.038 0.9922 1.038 11,100 +0.01(+0.81%)
Dec 13, 2006 1.030 1.030 1.023 1.030 11,500 -0.01(-1.27%)
Dec 12, 2006 1.043 1.043 1.043 1.043 5,000 -0.04(-3.27%)
Dec 11, 2006 1.079 1.100 1.058 1.079 5,840 -0.01(-0.78%)
Dec 08, 2006 1.087 1.195 1.071 1.087 6,300 -0.11(-9.01%)
Dec 07, 2006 1.195 1.195 1.195 1.195 0 +0.00(+0.00%)
Dec 06, 2006 1.195 1.220 1.145 1.195 4,000 -0.04(-3.05%)
Dec 05, 2006 1.232 1.232 1.089 1.232 11,500 +0.21(+20.04%)
Dec 04, 2006 1.027 1.059 0.9150 1.027 61,230 +0.21(+25.36%)
Dec 01, 2006 0.8190 0.8390 0.8170 0.8190 34,000 -0.03(-3.31%)
Nov 30, 2006 0.8470 0.8511 0.7763 0.8470 18,400 +0.12(+16.27%)
Nov 29, 2006 0.7285 0.7285 0.7285 0.7285 0 +0.00(+0.00%)
Nov 28, 2006 0.7285 0.7298 0.7285 0.7285 1,400 +0.04(+5.89%)
Nov 27, 2006 0.6880 0.6880 0.6880 0.6880 3,500 -0.00(-0.29%)
Nov 24, 2006 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Nov 22, 2006 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Nov 21, 2006 0.6900 0.6910 0.6900 0.6900 13,000 +0.00(+0.00%)
Nov 20, 2006 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Nov 17, 2006 0.6900 0.7308 0.6900 0.6900 2,572 -0.08(-10.24%)
Nov 16, 2006 0.7687 0.7687 0.7687 0.7687 0 +0.00(+0.00%)
Nov 15, 2006 0.7687 0.7687 0.7687 0.7687 0 +0.00(+0.00%)
Nov 14, 2006 0.7687 0.7691 0.7684 0.7687 10,000 -0.03(-4.24%)
Nov 13, 2006 0.8027 0.8250 0.7869 0.8027 23,287 +0.00(+0.34%)
Nov 10, 2006 0.8000 0.8000 0.8000 0.8000 1,000 +0.07(+9.59%)
Nov 09, 2006 0.7300 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Nov 08, 2006 0.7300 0.7300 0.7300 0.7300 350 -0.00(-0.30%)
Nov 07, 2006 0.7322 0.7620 0.7322 0.7322 13,700 +0.02(+2.51%)
Nov 06, 2006 0.7143 0.7500 0.7141 0.7143 26,250 -0.03(-3.47%)
Nov 03, 2006 0.7400 0.7670 0.7400 0.7400 14,805 -0.05(-6.21%)
Nov 02, 2006 0.7890 0.7890 0.7890 0.7890 460 +0.05(+6.93%)
Nov 01, 2006 0.7379 0.7532 0.7379 0.7379 38,000 -0.02(-2.91%)
Oct 31, 2006 0.7600 0.7600 0.7600 0.7600 30,420 -0.04(-4.88%)
Oct 30, 2006 0.7990 0.7990 0.7990 0.7990 0 +0.00(+0.00%)
Oct 27, 2006 0.7990 0.7990 0.7990 0.7990 700 -0.00(-0.13%)
Oct 26, 2006 0.8000 0.8000 0.7850 0.8000 3,315 -0.03(-3.56%)
Oct 25, 2006 0.8295 0.8400 0.8026 0.8295 30,300 -0.01(-1.03%)
Oct 24, 2006 0.8381 0.8381 0.8381 0.8381 0 +0.00(+0.00%)
Oct 23, 2006 0.8520 0.8500 0.8381 0.8381 7,000 -0.01(-1.63%)
Oct 20, 2006 0.8520 0.8596 0.8520 0.8520 7,220 +0.01(+0.83%)
Oct 19, 2006 0.8450 0.8450 0.8339 0.8450 1,191 +0.07(+8.75%)
Oct 18, 2006 0.7770 0.8134 0.7770 0.7770 3,350 -0.02(-2.37%)
Oct 17, 2006 0.7959 0.7959 0.7959 0.7959 0 +0.00(+0.00%)
Oct 16, 2006 0.7959 0.7959 0.7959 0.7959 0 +0.00(+0.00%)
Oct 13, 2006 0.7959 0.7959 0.7959 0.7959 5,000 +0.00(+0.26%)
Oct 12, 2006 0.7938 0.7938 0.7938 0.7938 0 +0.00(+0.00%)
Oct 11, 2006 0.7938 0.7938 0.7938 0.7938 5,000 +0.05(+7.13%)
Oct 10, 2006 0.7410 0.7410 0.7410 0.7410 0 +0.00(+0.00%)
Oct 09, 2006 0.7410 0.7410 0.7410 0.7410 0 +0.00(+0.00%)
Oct 06, 2006 0.7410 0.7410 0.7410 0.7410 4,000 +0.03(+3.64%)
Oct 05, 2006 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Oct 04, 2006 0.7150 0.7150 0.7150 0.7150 2,000 -0.05(-6.54%)
Oct 03, 2006 0.7650 0.7969 0.7650 0.7650 7,880 -0.05(-5.56%)
Oct 02, 2006 0.8100 0.8100 0.8000 0.8100 9,550 +0.00(+0.00%)
Sep 29, 2006 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Sep 28, 2006 0.8100 0.8100 0.8100 0.8100 1,500 +0.04(+4.65%)
Sep 27, 2006 0.7740 0.7740 0.7740 0.7740 500 +0.01(+1.69%)
Sep 26, 2006 0.7611 0.7611 0.7611 0.7611 0 +0.00(+0.00%)
Sep 25, 2006 0.7611 0.7740 0.7611 0.7611 2,100 -0.04(-4.98%)
Sep 22, 2006 0.8010 0.8010 0.7700 0.8010 6,490 +0.07(+8.98%)
Sep 21, 2006 0.7350 0.7400 0.7350 0.7350 4,420 -0.01(-1.34%)
Sep 20, 2006 0.7450 0.7450 0.7450 0.7450 200 -0.11(-12.87%)
Sep 19, 2006 0.8550 0.8550 0.8550 0.8550 6,500 +0.00(+0.54%)
Sep 18, 2006 0.8504 0.8504 0.8504 0.8504 0 +0.00(+0.00%)
Sep 15, 2006 0.8504 0.8504 0.8504 0.8504 0 +0.00(+0.00%)
Sep 14, 2006 0.8504 0.8504 0.8504 0.8504 0 +0.00(+0.00%)
Sep 13, 2006 0.8504 0.8769 0.8504 0.8504 770 +0.03(+3.52%)
Sep 12, 2006 0.8215 0.8963 0.8215 0.8215 8,000 -0.06(-6.65%)
Sep 11, 2006 0.8800 0.8800 0.8800 0.8800 390 -0.02(-1.68%)
Sep 08, 2006 0.8950 0.8950 0.8950 0.8950 500 -0.14(-13.28%)
Sep 06, 2006 1.032 1.032 1.032 1.032 0 +0.00(+0.00%)
Sep 05, 2006 1.032 1.077 1.032 1.032 3,500 -0.01(-1.14%)
Sep 01, 2006 1.044 1.069 1.033 1.044 7,500 +0.09(+9.32%)
Aug 31, 2006 0.9550 0.9550 0.9550 0.9550 3,000 +0.01(+1.27%)
Aug 30, 2006 0.9430 0.9430 0.9430 0.9430 0 +0.00(+0.00%)
Aug 29, 2006 0.9430 1.020 0.9430 0.9430 9,000 -0.12(-11.04%)
Aug 28, 2006 1.060 1.090 1.060 1.060 6,000 -0.09(-7.83%)
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.