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 (%)
Sep 30, 2011 4.648 5.003 4.610 4.890 4,900 +0.25(+5.32%)
Sep 29, 2011 4.777 4.816 4.598 4.643 24,400 +0.00(+0.02%)
Sep 28, 2011 5.050 5.089 4.642 4.642 13,550 -0.51(-9.86%)
Sep 27, 2011 5.330 5.350 5.150 5.150 13,000 +0.19(+3.90%)
Sep 26, 2011 5.290 5.290 4.957 4.957 28,400 -0.40(-7.45%)
Sep 23, 2011 5.718 5.761 5.119 5.356 23,600 -0.37(-6.53%)
Sep 22, 2011 6.188 6.199 5.489 5.729 14,435 -0.86(-13.11%)
Sep 21, 2011 6.709 6.841 6.594 6.594 11,700 -0.15(-2.15%)
Sep 20, 2011 6.485 6.846 6.485 6.739 78,400 +0.26(+3.96%)
Sep 19, 2011 6.500 6.525 6.438 6.482 2,600 -0.16(-2.44%)
Sep 16, 2011 6.610 6.686 6.586 6.644 87,100 +0.07(+1.03%)
Sep 15, 2011 6.740 6.740 6.552 6.576 96,400 -0.22(-3.17%)
Sep 14, 2011 6.912 6.912 6.720 6.792 143,100 -0.11(-1.57%)
Sep 13, 2011 6.925 6.933 6.820 6.900 274,000 +0.07(+1.08%)
Sep 12, 2011 6.862 6.918 6.776 6.827 113,828 -0.04(-0.52%)
Sep 09, 2011 6.750 6.874 6.750 6.862 122,660 +0.06(+0.91%)
Sep 08, 2011 6.823 6.903 6.750 6.800 72,400 +0.05(+0.74%)
Sep 07, 2011 6.663 6.766 6.628 6.750 42,300 +0.04(+0.56%)
Sep 06, 2011 6.969 6.978 6.702 6.713 11,100 -0.25(-3.55%)
Sep 02, 2011 7.081 7.120 6.960 6.960 4,100 +0.02(+0.32%)
Sep 01, 2011 6.992 6.992 6.929 6.938 2,100 -0.03(-0.49%)
Aug 31, 2011 7.059 7.059 6.954 6.972 4,100 -0.05(-0.70%)
Aug 30, 2011 6.848 7.021 6.788 7.021 2,300 +0.36(+5.46%)
Aug 29, 2011 6.670 6.670 6.556 6.658 16,200 +0.09(+1.38%)
Aug 26, 2011 6.335 6.569 6.283 6.567 1,000 +0.26(+4.16%)
Aug 25, 2011 6.381 6.522 6.304 6.305 16,900 +0.23(+3.78%)
Aug 24, 2011 6.692 6.692 5.991 6.075 19,000 -0.80(-11.69%)
Aug 23, 2011 6.907 6.993 6.803 6.880 4,900 -0.12(-1.77%)
Aug 22, 2011 6.942 7.127 6.928 7.004 10,200 +0.16(+2.37%)
Aug 19, 2011 6.957 6.957 6.832 6.842 2,700 +0.19(+2.84%)
Aug 18, 2011 6.631 6.714 6.631 6.653 8,000 -0.04(-0.56%)
Aug 17, 2011 6.642 6.750 6.642 6.691 2,500 +0.14(+2.15%)
Aug 16, 2011 6.503 6.550 6.493 6.550 3,200 +0.12(+1.91%)
Aug 15, 2011 6.157 6.427 6.157 6.427 3,500 +0.13(+2.00%)
Aug 12, 2011 6.299 6.301 6.225 6.301 87,600 -0.12(-1.85%)
Aug 11, 2011 6.490 6.552 6.420 6.420 82,500 -0.07(-1.09%)
Aug 10, 2011 6.149 6.491 6.084 6.491 85,100 +0.38(+6.22%)
Aug 09, 2011 6.162 6.162 5.541 6.111 94,700 +0.18(+3.06%)
Aug 08, 2011 5.365 6.188 5.235 5.929 107,200 +0.53(+9.75%)
Aug 05, 2011 4.650 5.820 5.378 5.402 25,000 -0.15(-2.69%)
Aug 04, 2011 6.492 6.492 5.499 5.552 33,200 -0.95(-14.58%)
Aug 03, 2011 6.458 6.623 6.458 6.500 12,400 +0.04(+0.65%)
Aug 02, 2011 6.338 6.458 6.338 6.458 12,900 +0.14(+2.24%)
Jul 29, 2011 6.316 6.316 6.316 0 -0.11(-1.73%)
Jul 28, 2011 6.259 6.504 6.259 6.428 43,600 +0.06(+0.91%)
Jul 27, 2011 6.766 6.766 6.370 6.370 8,600 -0.35(-5.26%)
Jul 26, 2011 6.717 6.759 6.710 6.724 4,300 +0.10(+1.56%)
Jul 25, 2011 6.893 6.893 6.621 6.621 7,100 -0.20(-2.96%)
Jul 22, 2011 6.807 6.823 6.807 6.823 5,000 +0.21(+3.14%)
Jul 21, 2011 6.826 6.871 6.615 6.615 11,800 -0.20(-3.00%)
Jul 20, 2011 6.733 6.875 6.733 6.819 800 +0.08(+1.11%)
Jul 19, 2011 6.816 6.816 6.743 6.744 8,500 -0.07(-1.10%)
Jul 18, 2011 6.765 6.850 6.742 6.819 41,461 +0.15(+2.25%)
Jul 15, 2011 6.634 6.692 6.520 6.669 22,400 +0.09(+1.35%)
Jul 14, 2011 6.675 6.737 6.555 6.580 26,300 +0.01(+0.21%)
Jul 13, 2011 6.591 6.662 6.510 6.566 15,500 +0.54(+8.88%)
Jul 12, 2011 6.033 6.041 5.987 6.030 10,800 +0.08(+1.36%)
Jul 11, 2011 6.044 6.064 5.940 5.949 28,000 -0.08(-1.33%)
Jul 08, 2011 6.050 6.050 5.978 6.029 8,400 -0.02(-0.39%)
Jul 07, 2011 6.038 6.062 5.940 6.053 22,700 +0.18(+3.04%)
Jul 06, 2011 5.985 6.033 5.875 5.875 17,700 -0.13(-2.23%)
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.