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, 2015 1.677 1.678 1.653 1.672 13,026 -0.04(-2.15%)
Sep 29, 2015 1.717 1.717 1.680 1.709 5,900 -0.03(-1.72%)
Sep 28, 2015 1.800 1.800 1.739 1.739 6,950 -0.12(-6.32%)
Sep 25, 2015 1.880 1.880 1.856 1.856 350 -0.00(-0.24%)
Sep 24, 2015 1.810 1.861 1.786 1.861 20,050 +0.08(+4.27%)
Sep 23, 2015 1.802 1.802 1.780 1.784 9,300 +0.01(+0.36%)
Sep 22, 2015 1.820 1.820 1.778 1.778 5,600 -0.07(-3.89%)
Sep 21, 2015 1.840 1.880 1.789 1.850 15,839 +0.00(+0.00%)
Sep 18, 2015 1.886 1.886 1.850 1.850 3,789 +0.02(+1.26%)
Sep 17, 2015 1.800 1.830 1.800 1.827 4,520 +0.04(+2.34%)
Sep 16, 2015 1.750 1.785 1.750 1.785 10,580 +0.07(+4.03%)
Sep 15, 2015 1.710 1.740 1.710 1.716 2,090 +0.03(+1.54%)
Sep 14, 2015 1.700 1.700 1.690 1.690 810 -0.01(-0.59%)
Sep 11, 2015 1.623 1.700 1.623 1.700 1,915 +0.02(+1.19%)
Sep 10, 2015 1.696 1.696 1.680 1.680 4,412 -0.03(-1.75%)
Sep 09, 2015 1.759 1.759 1.710 1.710 5,000 -0.07(-3.93%)
Sep 08, 2015 1.750 1.780 1.740 1.780 18,200 +0.12(+7.23%)
Sep 04, 2015 1.660 1.660 1.660 0 -0.03(-1.98%)
Sep 03, 2015 1.706 1.706 1.690 1.694 7,795 +0.02(+1.29%)
Sep 02, 2015 1.770 1.770 1.660 1.672 19,923 -0.12(-6.57%)
Sep 01, 2015 1.770 1.790 1.740 1.790 6,742 +0.02(+0.97%)
Aug 31, 2015 1.720 1.800 1.700 1.772 32,134 +0.04(+2.40%)
Aug 28, 2015 1.714 1.760 1.688 1.731 6,237 +0.03(+1.82%)
Aug 27, 2015 1.650 1.706 1.520 1.700 27,737 +0.12(+7.70%)
Aug 26, 2015 1.600 1.649 1.578 1.578 11,261 -0.08(-5.01%)
Aug 25, 2015 1.700 1.700 1.618 1.662 6,440 -0.04(-2.25%)
Aug 24, 2015 1.670 1.729 1.660 1.700 10,880 -0.06(-3.18%)
Aug 21, 2015 1.839 1.860 1.756 1.756 14,049 -0.08(-4.51%)
Aug 20, 2015 1.870 1.870 1.825 1.839 36,772 +0.04(+2.15%)
Aug 19, 2015 1.810 1.815 1.800 1.800 3,600 +0.00(+0.00%)
Aug 18, 2015 1.822 1.862 1.796 1.800 27,698 +0.00(+0.00%)
Aug 17, 2015 1.838 1.870 1.796 1.800 36,160 +0.05(+2.86%)
Aug 14, 2015 1.742 1.750 1.742 1.750 4,000 -0.02(-1.13%)
Aug 13, 2015 1.804 1.804 1.758 1.770 2,389 -0.05(-2.80%)
Aug 12, 2015 1.780 1.884 1.780 1.821 11,411 +0.10(+5.63%)
Aug 11, 2015 1.684 1.724 1.670 1.724 25,640 +0.02(+1.23%)
Aug 10, 2015 1.676 1.703 1.653 1.703 13,304 +0.09(+5.78%)
Aug 07, 2015 1.540 1.675 1.540 1.610 11,750 +0.07(+4.84%)
Aug 06, 2015 1.545 1.560 1.536 1.536 8,700 +0.02(+1.51%)
Aug 05, 2015 1.530 1.540 1.500 1.513 17,300 +0.01(+0.62%)
Aug 04, 2015 1.501 1.532 1.491 1.504 30,749 -0.05(-3.00%)
Aug 03, 2015 1.610 1.610 1.550 1.550 1,950 +0.00(+0.11%)
Jul 31, 2015 1.550 1.560 1.530 1.548 11,040 +0.04(+2.40%)
Jul 30, 2015 1.466 1.565 1.458 1.512 18,075 -0.02(-1.18%)
Jul 29, 2015 1.450 1.530 1.450 1.530 17,124 +0.07(+5.15%)
Jul 28, 2015 1.450 1.497 1.445 1.455 19,385 +0.03(+2.34%)
Jul 27, 2015 1.400 1.478 1.395 1.422 59,760 +0.03(+1.80%)
Jul 24, 2015 1.279 1.410 1.269 1.397 130,787 +0.07(+5.01%)
Jul 23, 2015 1.380 1.380 1.309 1.330 79,786 -0.03(-2.21%)
Jul 22, 2015 1.310 1.370 1.310 1.360 70,855 +0.04(+2.95%)
Jul 21, 2015 1.373 1.400 1.316 1.321 143,800 -0.01(-0.49%)
Jul 20, 2015 1.460 1.470 1.327 1.327 11,185 -0.17(-11.50%)
Jul 17, 2015 1.583 1.583 1.500 1.500 10,145 -0.12(-7.21%)
Jul 16, 2015 1.606 1.640 1.590 1.617 8,074 +0.02(+1.04%)
Jul 15, 2015 1.645 1.710 1.600 1.600 18,100 -0.15(-8.35%)
Jul 14, 2015 1.706 1.793 1.706 1.746 6,442 +0.04(+2.27%)
Jul 13, 2015 1.640 1.707 1.600 1.707 32,293 +0.05(+2.83%)
Jul 10, 2015 1.687 1.687 1.640 1.660 2,450 -0.02(-1.19%)
Jul 09, 2015 1.764 1.764 1.680 1.680 12,451 -0.05(-2.69%)
Jul 08, 2015 1.740 1.740 1.726 1.726 350 -0.02(-1.35%)
Jul 07, 2015 1.760 1.790 1.730 1.750 14,034 -0.16(-8.30%)
Jul 06, 2015 1.862 1.909 1.860 1.909 1,800 +0.01(+0.45%)
Jul 02, 2015 1.900 1.900 1.900 0 +0.02(+1.06%)
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.