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 28, 2010 4.282 4.282 4.260 4.260 200 -0.02(-0.53%)
May 27, 2010 4.198 4.316 4.197 4.282 8,100 +0.04(+0.93%)
May 26, 2010 4.186 4.377 4.186 4.243 3,800 +0.15(+3.54%)
May 25, 2010 4.064 4.098 3.999 4.098 11,700 +0.01(+0.27%)
May 21, 2010 4.087 4.087 4.087 0 -0.13(-3.11%)
May 20, 2010 4.229 4.229 4.181 4.218 32,450 -0.11(-2.58%)
May 19, 2010 4.374 4.384 4.230 4.330 10,000 -0.24(-5.30%)
May 18, 2010 4.569 4.597 4.537 4.572 8,200 -0.10(-2.13%)
May 17, 2010 4.622 4.671 4.611 4.671 15,700 -0.08(-1.75%)
May 14, 2010 4.398 4.754 4.398 4.754 15,700 +0.26(+5.75%)
May 13, 2010 4.435 4.557 4.435 4.495 4,400 +0.00(+0.08%)
May 12, 2010 4.497 4.537 4.447 4.492 11,800 +0.25(+5.79%)
May 11, 2010 4.194 4.272 4.194 4.246 22,900 +0.22(+5.41%)
May 10, 2010 3.981 4.051 3.981 4.028 5,100 +0.24(+6.48%)
May 07, 2010 3.804 3.804 3.773 3.783 22,550 +0.02(+0.61%)
May 06, 2010 3.953 4.004 3.760 3.760 23,200 -0.23(-5.79%)
May 05, 2010 4.005 4.006 3.991 3.991 3,000 -0.06(-1.54%)
May 04, 2010 4.174 4.174 4.053 4.053 2,300 -0.25(-5.82%)
May 03, 2010 4.381 4.381 4.288 4.304 25,283 -0.00(-0.05%)
Apr 30, 2010 4.306 4.306 4.306 4.306 3,000 +0.09(+2.10%)
Apr 29, 2010 4.228 4.228 4.218 4.218 1,000 +0.06(+1.43%)
Apr 28, 2010 4.191 4.191 4.158 4.158 1,200 -0.06(-1.47%)
Apr 27, 2010 4.202 4.296 4.202 4.220 3,125 +0.00(+0.02%)
Apr 26, 2010 4.219 4.219 4.219 4.219 200 +0.14(+3.41%)
Apr 23, 2010 4.057 4.088 4.057 4.080 3,600 -0.00(-0.01%)
Apr 22, 2010 4.047 4.100 4.037 4.080 8,000 -0.00(-0.10%)
Apr 21, 2010 4.207 4.207 4.056 4.085 14,900 -0.04(-1.09%)
Apr 20, 2010 4.142 4.142 4.130 4.130 900 +0.09(+2.22%)
Apr 19, 2010 4.072 4.072 4.040 4.040 400 +0.00(+0.05%)
Apr 16, 2010 4.180 4.180 4.031 4.038 11,200 -0.17(-4.02%)
Apr 15, 2010 4.207 4.207 4.207 4.207 500 -0.00(-0.07%)
Apr 14, 2010 4.276 4.276 4.210 4.210 9,200 +0.12(+2.86%)
Apr 13, 2010 4.069 4.093 4.069 4.093 700 -0.22(-5.10%)
Apr 12, 2010 4.313 4.313 4.313 4.313 200 +0.00(+0.02%)
Apr 09, 2010 4.331 4.331 4.312 4.312 700 -0.02(-0.37%)
Apr 08, 2010 4.370 4.370 4.328 4.328 10,900 -0.04(-0.96%)
Apr 07, 2010 4.460 4.477 4.370 4.370 10,400 -0.09(-2.01%)
Apr 06, 2010 4.387 4.495 4.387 4.460 4,700 +0.10(+2.28%)
Apr 05, 2010 4.470 4.470 4.360 4.360 8,000 +0.19(+4.56%)
Mar 31, 2010 4.170 4.170 4.170 0 +0.03(+0.70%)
Mar 30, 2010 4.334 4.334 4.141 4.141 2,700 -0.22(-5.12%)
Mar 29, 2010 4.233 4.364 4.233 4.364 500 +0.26(+6.23%)
Mar 26, 2010 4.080 4.109 4.080 4.109 5,100 +0.01(+0.27%)
Mar 25, 2010 4.077 4.097 4.052 4.097 16,300 +0.00(+0.03%)
Mar 23, 2010 4.096 4.096 4.096 4.096 0 +0.15(+3.67%)
Mar 22, 2010 3.856 3.990 3.856 3.951 36,700 -0.05(-1.22%)
Mar 19, 2010 3.953 4.000 3.895 4.000 6,300 +0.01(+0.16%)
Mar 18, 2010 4.000 4.000 3.966 3.994 1,700 -0.05(-1.19%)
Mar 17, 2010 4.010 4.051 4.010 4.042 5,300 +0.18(+4.57%)
Mar 16, 2010 3.865 3.865 3.865 3.865 400 +0.07(+1.86%)
Mar 15, 2010 3.882 3.882 3.795 3.795 7,100 -0.09(-2.35%)
Mar 12, 2010 3.944 3.963 3.877 3.886 17,100 -0.12(-2.92%)
Mar 11, 2010 4.004 4.004 4.003 4.003 1,500 +0.07(+1.86%)
Mar 10, 2010 3.866 3.930 3.865 3.930 7,900 +0.07(+1.75%)
Mar 09, 2010 3.796 3.862 3.749 3.862 1,400 -0.04(-0.99%)
Mar 08, 2010 3.845 3.901 3.845 3.901 1,600 +0.01(+0.23%)
Mar 05, 2010 3.860 3.899 3.860 3.892 13,500 +0.13(+3.39%)
Mar 04, 2010 3.745 3.764 3.745 3.764 3,500 -0.32(-7.90%)
Mar 03, 2010 4.094 4.104 4.030 4.087 16,500 +0.04(+1.04%)
Mar 02, 2010 3.960 4.123 3.948 4.045 24,400 +0.31(+8.34%)
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.