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 (%)
Jun 30, 2009 2.234 2.234 2.234 2.234 0 -0.06(-2.57%)
Jun 29, 2009 2.332 2.332 2.286 2.293 10,900 -0.03(-1.37%)
Jun 26, 2009 2.316 2.350 2.305 2.325 16,800 +0.08(+3.79%)
Jun 24, 2009 2.237 2.240 2.240 2.240 10,900 +0.06(+2.68%)
Jun 23, 2009 2.182 2.182 2.182 2.182 300 -0.02(-0.86%)
Jun 22, 2009 2.329 2.329 2.195 2.200 3,500 -0.20(-8.30%)
Jun 19, 2009 2.429 2.429 2.400 2.400 17,500 +0.00(+0.00%)
Jun 18, 2009 2.396 2.478 2.389 2.400 106,000 +0.02(+0.66%)
Jun 17, 2009 2.502 2.513 2.384 2.384 2,100 +0.10(+4.33%)
Jun 16, 2009 2.229 2.285 2.229 2.285 10,400 +0.04(+1.84%)
Jun 15, 2009 2.319 2.319 2.233 2.244 7,600 -0.10(-4.12%)
Jun 12, 2009 2.243 2.363 2.216 2.340 24,000 +0.06(+2.45%)
Jun 11, 2009 2.296 2.300 2.284 2.284 9,700 +0.00(+0.13%)
Jun 10, 2009 2.281 2.281 2.281 2.281 1,000 -0.01(-0.26%)
Jun 09, 2009 2.287 2.287 2.287 2.287 1,000 +0.04(+1.58%)
Jun 05, 2009 2.252 2.252 2.252 2.252 0 -0.17(-7.17%)
Jun 04, 2009 2.401 2.425 2.401 2.425 700 +0.07(+2.98%)
Jun 03, 2009 2.377 2.377 2.203 2.355 16,300 -0.15(-5.97%)
Jun 02, 2009 2.428 2.508 2.428 2.505 47,800 +0.08(+3.38%)
Jun 01, 2009 2.463 2.522 2.401 2.423 18,200 +0.01(+0.29%)
May 29, 2009 2.430 2.430 2.373 2.416 16,000 +0.09(+3.76%)
May 28, 2009 2.300 2.340 2.300 2.329 6,200 +0.04(+1.95%)
May 27, 2009 2.266 2.284 2.266 2.284 5,700 +0.11(+5.06%)
May 26, 2009 2.191 2.191 2.174 2.174 6,700 +0.00(+0.12%)
May 22, 2009 2.171 2.171 2.171 2.171 300 +0.05(+2.38%)
May 21, 2009 2.026 2.121 1.998 2.121 27,100 +0.10(+4.71%)
May 20, 2009 2.027 2.027 2.026 2.026 4,000 +0.00(+0.07%)
May 19, 2009 1.941 2.024 1.941 2.024 4,500 +0.04(+1.94%)
May 14, 2009 1.986 1.986 1.986 0 +0.01(+0.55%)
May 13, 2009 2.041 2.041 1.922 1.975 41,000 -0.12(-5.91%)
May 12, 2009 2.099 2.099 2.096 2.099 7,300 -0.01(-0.37%)
May 11, 2009 2.163 2.163 2.107 2.107 8,300 -0.05(-2.34%)
May 08, 2009 2.100 2.157 2.100 2.157 5,000 +0.09(+4.20%)
May 07, 2009 2.088 2.093 2.070 2.070 59,900 +0.07(+3.40%)
May 06, 2009 2.000 2.033 2.000 2.002 8,800 +0.03(+1.34%)
May 05, 2009 2.068 2.069 1.954 1.976 7,200 -0.04(-2.01%)
May 04, 2009 2.004 2.016 2.004 2.016 32,300 +0.09(+4.56%)
May 01, 2009 1.900 1.928 1.900 1.928 1,500 +0.04(+2.09%)
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%)
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.