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 (%)
Oct 31, 2012 5.400 5.637 5.391 5.574 11,800 +0.05(+0.87%)
Oct 26, 2012 5.526 5.526 5.526 0 -0.12(-2.19%)
Oct 25, 2012 5.450 5.650 5.450 5.650 5,000 +0.43(+8.26%)
Oct 24, 2012 5.472 5.472 5.210 5.219 17,535 -0.30(-5.45%)
Oct 23, 2012 5.540 5.540 5.520 5.520 1,500 +0.08(+1.41%)
Oct 19, 2012 5.380 5.443 5.373 5.443 3,624 -0.14(-2.45%)
Oct 18, 2012 5.692 5.692 5.573 5.580 6,200 -0.20(-3.48%)
Oct 17, 2012 5.782 5.782 5.781 5.781 500 +0.07(+1.26%)
Oct 16, 2012 5.730 5.730 5.682 5.709 13,000 +0.06(+1.01%)
Oct 15, 2012 5.470 5.652 5.386 5.652 4,900 +0.11(+2.04%)
Oct 12, 2012 5.700 5.713 5.539 5.539 3,200 -0.15(-2.71%)
Oct 11, 2012 5.729 5.729 5.694 5.694 1,900 -0.02(-0.35%)
Oct 10, 2012 5.840 5.884 5.713 5.713 3,800 -0.13(-2.17%)
Oct 09, 2012 6.050 6.050 5.840 5.840 11,300 -0.25(-4.10%)
Oct 08, 2012 5.970 6.090 5.970 6.090 600 -0.07(-1.14%)
Oct 06, 2012 6.191 6.191 6.160 6.160 5,750 +0.00(+0.00%)
Oct 05, 2012 6.191 6.191 6.160 6.160 5,750 -0.02(-0.27%)
Oct 04, 2012 6.100 6.176 6.100 6.176 6,750 +0.13(+2.08%)
Oct 03, 2012 6.045 6.060 6.023 6.051 15,200 -0.06(-0.93%)
Oct 02, 2012 6.212 6.212 6.088 6.107 21,822 -0.40(-6.13%)
Oct 01, 2012 6.600 6.625 6.506 6.506 11,800 +0.05(+0.73%)
Sep 28, 2012 6.450 6.524 6.450 6.459 7,846 +0.03(+0.50%)
Sep 27, 2012 6.190 6.427 6.190 6.427 2,465 +0.27(+4.37%)
Sep 26, 2012 6.000 6.199 5.960 6.158 17,300 -0.05(-0.78%)
Sep 25, 2012 6.640 6.640 6.207 6.207 3,200 -0.39(-5.91%)
Sep 24, 2012 6.700 6.700 6.587 6.596 7,500 -0.28(-4.02%)
Sep 21, 2012 6.660 6.920 6.660 6.872 17,410 +0.32(+4.90%)
Sep 20, 2012 6.532 6.560 6.500 6.551 5,500 -0.02(-0.29%)
Sep 19, 2012 6.444 6.580 6.444 6.570 6,300 +0.14(+2.15%)
Sep 18, 2012 6.420 6.446 6.377 6.432 46,200 +0.01(+0.12%)
Sep 17, 2012 6.500 6.550 6.304 6.424 13,164 -0.08(-1.17%)
Sep 14, 2012 6.120 6.514 6.120 6.500 39,075 +0.51(+8.51%)
Sep 13, 2012 5.630 6.013 5.630 5.990 5,600 +0.28(+4.92%)
Sep 12, 2012 5.775 5.775 5.709 5.709 400 -0.17(-2.91%)
Sep 11, 2012 5.899 5.899 5.879 5.880 1,381 -0.11(-1.84%)
Sep 10, 2012 5.900 5.990 5.900 5.990 1,422 -0.01(-0.10%)
Sep 07, 2012 6.050 6.166 5.915 5.996 13,570 +0.02(+0.27%)
Sep 06, 2012 5.766 5.980 5.750 5.980 12,203 +0.33(+5.84%)
Sep 05, 2012 5.564 5.652 5.563 5.650 8,500 +0.17(+3.01%)
Sep 04, 2012 5.366 5.485 5.366 5.485 600 +0.27(+5.24%)
Aug 31, 2012 5.040 5.212 5.040 5.212 10,163 +0.19(+3.85%)
Aug 30, 2012 5.090 5.090 4.979 5.019 5,200 -0.09(-1.70%)
Aug 29, 2012 5.078 5.113 5.078 5.106 4,780 -0.12(-2.26%)
Aug 27, 2012 5.250 5.269 5.224 5.224 6,300 -0.03(-0.54%)
Aug 24, 2012 5.160 5.282 5.154 5.253 8,000 +0.04(+0.70%)
Aug 23, 2012 5.320 5.320 5.216 5.216 27,900 +0.03(+0.62%)
Aug 22, 2012 5.088 5.186 5.071 5.184 60,500 +0.07(+1.32%)
Aug 21, 2012 4.934 5.125 4.934 5.117 22,800 +0.28(+5.82%)
Aug 20, 2012 4.716 4.850 4.716 4.835 7,400 +0.03(+0.52%)
Aug 17, 2012 4.708 4.810 4.697 4.810 5,200 +0.14(+3.00%)
Aug 16, 2012 4.600 4.670 4.600 4.670 1,700 +0.17(+3.82%)
Aug 15, 2012 4.484 4.498 4.484 4.498 5,900 -0.05(-1.00%)
Aug 14, 2012 4.543 4.543 4.543 4.543 100,100 +0.02(+0.52%)
Aug 11, 2012 4.520 4.520 4.520 0 +0.00(+0.00%)
Aug 10, 2012 4.500 4.520 4.457 4.520 42,465 +0.05(+1.21%)
Aug 09, 2012 4.460 4.466 4.460 4.466 1,300 -0.01(-0.31%)
Aug 08, 2012 4.438 4.480 4.420 4.480 6,000 +0.00(+0.06%)
Aug 07, 2012 4.418 4.490 4.386 4.478 5,100 +0.11(+2.46%)
Aug 06, 2012 4.370 4.370 4.360 4.370 1,300 +0.05(+1.16%)
Aug 03, 2012 4.369 4.380 4.320 4.320 700 -0.01(-0.23%)
Aug 02, 2012 4.380 4.380 4.320 4.330 590 -0.10(-2.26%)
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.