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, 2013 2.090 2.151 2.060 2.087 61,864 +0.02(+0.82%)
May 30, 2013 1.970 2.082 1.955 2.070 44,562 +0.19(+9.91%)
May 29, 2013 1.790 1.883 1.787 1.883 15,600 +0.11(+6.40%)
May 28, 2013 1.828 1.830 1.770 1.770 13,700 -0.04(-2.21%)
May 24, 2013 1.850 1.901 1.810 1.810 15,630 -0.04(-2.37%)
May 23, 2013 1.829 1.854 1.829 1.854 2,100 +0.08(+4.76%)
May 22, 2013 1.806 1.890 1.770 1.770 26,250 +0.04(+2.53%)
May 21, 2013 1.710 1.804 1.710 1.726 3,750 +0.04(+2.13%)
May 20, 2013 1.595 1.690 1.595 1.690 5,289 +0.09(+5.70%)
May 17, 2013 1.649 1.649 1.599 1.599 8,560 -0.15(-8.64%)
May 16, 2013 1.698 1.804 1.698 1.750 8,100 +0.02(+1.16%)
May 15, 2013 1.813 1.813 1.730 1.730 12,400 -0.27(-13.50%)
May 13, 2013 2.040 2.040 1.970 2.000 1,700 +0.03(+1.52%)
May 10, 2013 1.940 1.970 1.937 1.970 8,800 -0.03(-1.47%)
May 09, 2013 2.120 2.120 1.999 1.999 2,500 -0.06(-3.11%)
May 08, 2013 1.976 2.074 1.970 2.063 119,100 +0.14(+7.39%)
May 07, 2013 1.915 1.952 1.896 1.921 78,500 -0.11(-5.34%)
May 06, 2013 2.003 2.054 1.990 2.030 100,200 -0.02(-1.19%)
May 03, 2013 2.056 2.056 2.032 2.054 35,500 +0.06(+3.24%)
May 02, 2013 1.990 1.990 1.990 1.990 1,200 +0.00(+0.07%)
May 01, 2013 1.910 2.040 1.890 1.989 26,000 -0.00(-0.10%)
Apr 30, 2013 1.980 1.991 1.971 1.991 8,700 -0.05(-2.42%)
Apr 29, 2013 2.030 2.086 2.030 2.040 3,700 +0.01(+0.39%)
Apr 26, 2013 2.300 2.181 2.032 2.032 31,260 -0.15(-6.84%)
Apr 25, 2013 2.110 2.349 2.110 2.181 28,170 +0.22(+11.28%)
Apr 24, 2013 1.722 1.970 1.722 1.960 16,850 +0.23(+13.60%)
Apr 23, 2013 1.700 1.735 1.643 1.725 20,500 -0.01(-0.55%)
Apr 22, 2013 1.746 1.750 1.692 1.735 16,000 +0.04(+2.29%)
Apr 19, 2013 1.770 1.779 1.671 1.696 37,400 +0.01(+0.65%)
Apr 18, 2013 1.670 1.742 1.580 1.685 24,142 +0.01(+0.54%)
Apr 17, 2013 1.745 1.778 1.592 1.676 42,414 -0.07(-3.90%)
Apr 16, 2013 1.983 1.990 1.715 1.744 28,733 -0.07(-3.96%)
Apr 15, 2013 1.940 1.970 1.778 1.816 104,350 -0.36(-16.45%)
Apr 12, 2013 2.270 2.294 2.174 2.174 32,889 -0.23(-9.64%)
Apr 11, 2013 2.505 2.515 2.385 2.405 139,200 -0.09(-3.74%)
Apr 10, 2013 2.528 2.529 2.499 2.499 11,500 -0.15(-5.67%)
Apr 09, 2013 2.570 2.649 2.550 2.649 5,700 +0.17(+6.97%)
Apr 08, 2013 2.580 2.650 2.476 2.476 8,400 -0.13(-5.00%)
Apr 05, 2013 2.470 2.607 2.459 2.607 5,282 +0.19(+7.71%)
Apr 04, 2013 2.440 2.520 2.418 2.420 23,010 -0.08(-3.20%)
Apr 03, 2013 2.620 2.680 2.403 2.500 38,300 -0.18(-6.59%)
Apr 02, 2013 2.830 2.830 2.646 2.676 9,600 -0.26(-8.96%)
Apr 01, 2013 2.955 2.955 2.910 2.940 2,100 +0.05(+1.72%)
Mar 28, 2013 2.950 2.950 2.890 2.890 5,100 -0.08(-2.69%)
Mar 27, 2013 3.000 3.010 2.970 2.970 2,300 +0.08(+2.62%)
Mar 26, 2013 2.841 2.894 2.840 2.894 2,820 +0.01(+0.49%)
Mar 25, 2013 2.899 2.920 2.880 2.880 3,400 -0.15(-4.84%)
Mar 22, 2013 3.040 3.040 2.989 3.026 15,851 -0.04(-1.42%)
Mar 21, 2013 3.120 3.120 3.062 3.070 14,920 -0.00(-0.10%)
Mar 20, 2013 3.070 3.073 3.045 3.073 2,300 -0.06(-2.05%)
Mar 19, 2013 3.170 3.170 3.110 3.137 9,880 +0.04(+1.20%)
Mar 18, 2013 3.115 3.155 3.080 3.100 3,606 +0.02(+0.63%)
Mar 15, 2013 3.080 3.080 3.080 3.080 924,668 +0.05(+1.67%)
Mar 14, 2013 2.908 3.052 2.908 3.030 64,100 +0.07(+2.36%)
Mar 13, 2013 2.999 2.999 2.960 2.960 3,145 -0.07(-2.19%)
Mar 12, 2013 2.918 3.036 2.918 3.026 23,450 +0.22(+7.70%)
Mar 11, 2013 2.750 2.810 2.750 2.810 9,329 +0.16(+6.04%)
Mar 08, 2013 2.581 2.650 2.570 2.650 6,988 +0.05(+2.07%)
Mar 07, 2013 2.708 2.746 2.585 2.596 8,450 -0.07(-2.48%)
Mar 06, 2013 2.500 2.662 2.426 2.662 17,200 +0.19(+7.74%)
Mar 05, 2013 2.552 2.552 2.450 2.471 9,908 -0.02(-0.96%)
Mar 04, 2013 2.690 2.712 2.470 2.495 35,134 -0.22(-7.99%)
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.