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, 2019 1.640 1.730 1.620 1.730 209,041 +0.15(+9.49%)
Oct 30, 2019 1.570 1.590 1.550 1.580 32,130 -0.05(-3.07%)
Oct 29, 2019 1.540 1.630 1.520 1.630 152,061 +0.11(+7.24%)
Oct 28, 2019 1.530 1.530 1.490 1.520 43,998 +0.01(+0.75%)
Oct 25, 2019 1.500 1.550 1.480 1.509 53,000 +0.01(+0.58%)
Oct 24, 2019 1.470 1.500 1.440 1.500 88,644 +0.03(+2.04%)
Oct 23, 2019 1.440 1.470 1.430 1.470 20,101 +0.04(+2.80%)
Oct 22, 2019 1.410 1.430 1.400 1.430 105,751 +0.03(+2.14%)
Oct 21, 2019 1.470 1.470 1.395 1.400 20,513 -0.06(-4.11%)
Oct 18, 2019 1.470 1.470 1.450 1.460 62,400 -0.02(-1.35%)
Oct 17, 2019 1.390 1.480 1.390 1.480 33,047 +0.10(+7.23%)
Oct 16, 2019 1.420 1.430 1.380 1.380 37,796 -0.02(-1.41%)
Oct 15, 2019 1.409 1.410 1.390 1.400 54,160 -0.01(-0.71%)
Oct 14, 2019 1.370 1.440 1.370 1.410 4,721 +0.03(+2.17%)
Oct 11, 2019 1.390 1.400 1.370 1.380 115,200 -0.01(-0.72%)
Oct 10, 2019 1.400 1.410 1.371 1.390 44,022 -0.01(-0.71%)
Oct 09, 2019 1.410 1.417 1.400 1.400 7,754 -0.02(-1.41%)
Oct 08, 2019 1.390 1.440 1.390 1.420 55,860 +0.02(+1.44%)
Oct 07, 2019 1.430 1.458 1.380 1.400 56,042 -0.03(-2.10%)
Oct 04, 2019 1.430 1.460 1.420 1.430 77,700 -0.01(-0.69%)
Oct 03, 2019 1.410 1.460 1.378 1.440 63,951 +0.02(+1.42%)
Oct 02, 2019 1.430 1.440 1.390 1.420 27,328 +0.02(+1.78%)
Oct 01, 2019 1.390 1.440 1.378 1.395 40,523 -0.01(-1.06%)
Sep 30, 2019 1.400 1.475 1.350 1.410 94,397 -0.07(-4.73%)
Sep 27, 2019 1.480 1.500 1.461 1.480 29,000 +0.00(+0.00%)
Sep 26, 2019 1.510 1.510 1.480 1.480 20,900 -0.06(-3.59%)
Sep 25, 2019 1.630 1.631 1.505 1.535 139,500 -0.10(-6.40%)
Sep 24, 2019 1.588 1.640 1.550 1.640 54,298 +0.08(+5.13%)
Sep 23, 2019 1.580 1.610 1.560 1.560 110,800 +0.03(+1.73%)
Sep 20, 2019 1.500 1.580 1.480 1.533 27,200 +0.01(+0.89%)
Sep 19, 2019 1.505 1.528 1.492 1.520 76,859 +0.00(+0.28%)
Sep 18, 2019 1.519 1.530 1.490 1.516 41,160 -0.00(-0.29%)
Sep 17, 2019 1.505 1.544 1.500 1.520 94,514 +0.05(+3.40%)
Sep 16, 2019 1.483 1.495 1.460 1.470 65,981 -0.00(-0.15%)
Sep 13, 2019 1.530 1.530 1.453 1.472 34,600 -0.06(-3.71%)
Sep 12, 2019 1.580 1.620 1.510 1.529 91,838 -0.02(-0.99%)
Sep 11, 2019 1.530 1.570 1.509 1.544 166,088 +0.01(+0.93%)
Sep 10, 2019 1.584 1.600 1.530 1.530 145,303 -0.06(-3.59%)
Sep 09, 2019 1.637 1.637 1.550 1.587 80,879 -0.05(-2.78%)
Sep 06, 2019 1.638 1.689 1.620 1.632 52,800 -0.02(-0.95%)
Sep 05, 2019 1.761 1.761 1.638 1.648 46,421 -0.13(-7.37%)
Sep 04, 2019 1.755 1.830 1.750 1.779 123,395 -0.03(-1.80%)
Sep 03, 2019 1.750 1.835 1.724 1.812 31,632 +0.10(+5.95%)
Aug 30, 2019 1.625 1.710 1.625 1.710 21,600 +0.04(+2.22%)
Aug 29, 2019 1.764 1.780 1.650 1.673 66,720 -0.10(-5.46%)
Aug 28, 2019 1.820 1.820 1.720 1.770 38,362 -0.02(-1.15%)
Aug 27, 2019 1.685 1.807 1.620 1.790 62,765 +0.09(+5.17%)
Aug 26, 2019 1.840 1.840 1.702 1.702 57,467 -0.09(-4.78%)
Aug 23, 2019 1.685 1.788 1.685 1.788 97,100 +0.14(+8.25%)
Aug 22, 2019 1.654 1.704 1.630 1.651 40,100 -0.02(-1.13%)
Aug 21, 2019 1.700 1.700 1.600 1.670 58,452 +0.03(+1.84%)
Aug 20, 2019 1.620 1.685 1.570 1.640 62,209 +0.06(+3.65%)
Aug 19, 2019 1.614 1.620 1.570 1.582 77,861 -0.05(-3.33%)
Aug 16, 2019 1.790 1.790 1.628 1.637 154,900 -0.10(-5.94%)
Aug 15, 2019 1.684 1.750 1.680 1.740 61,736 +0.06(+3.57%)
Aug 14, 2019 1.700 1.750 1.680 1.680 69,916 -0.02(-1.18%)
Aug 13, 2019 1.860 1.860 1.680 1.700 109,050 -0.11(-6.05%)
Aug 12, 2019 1.830 1.850 1.795 1.810 36,460 -0.00(-0.03%)
Aug 09, 2019 1.831 1.864 1.810 1.810 63,300 -0.01(-0.71%)
Aug 08, 2019 1.804 1.830 1.740 1.823 115,085 +0.00(+0.16%)
Aug 07, 2019 1.856 1.910 1.820 1.820 121,100 +0.00(+0.19%)
Aug 06, 2019 1.749 1.830 1.749 1.817 62,647 -0.08(-4.38%)
Aug 05, 2019 1.820 1.900 1.750 1.900 58,510 +0.21(+12.11%)
Aug 02, 2019 1.725 1.780 1.682 1.695 63,500 -0.02(-1.35%)
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.