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 (%)
Dec 31, 2019 1.530 1.530 1.500 1.510 90,500 -0.02(-1.29%)
Dec 30, 2019 1.550 1.550 1.500 1.530 164,977 -0.00(-0.15%)
Dec 27, 2019 1.575 1.575 1.530 1.532 87,400 -0.06(-3.93%)
Dec 26, 2019 1.550 1.610 1.510 1.595 67,752 +0.05(+3.20%)
Dec 24, 2019 1.513 1.550 1.491 1.546 45,100 +0.06(+3.73%)
Dec 23, 2019 1.460 1.508 1.460 1.490 81,857 +0.02(+1.71%)
Dec 20, 2019 1.490 1.500 1.455 1.465 65,800 -0.02(-1.68%)
Dec 19, 2019 1.500 1.510 1.490 1.490 64,669 -0.04(-2.33%)
Dec 18, 2019 1.525 1.530 1.510 1.526 22,460 +0.01(+0.69%)
Dec 17, 2019 1.520 1.548 1.515 1.515 212,035 -0.03(-1.87%)
Dec 16, 2019 1.549 1.580 1.525 1.544 80,897 +0.01(+0.90%)
Dec 13, 2019 1.530 1.549 1.521 1.530 62,000 +0.02(+1.32%)
Dec 12, 2019 1.540 1.550 1.510 1.510 41,486 -0.01(-0.66%)
Dec 11, 2019 1.500 1.540 1.490 1.520 63,720 +0.02(+1.37%)
Dec 10, 2019 1.531 1.550 1.480 1.500 77,391 -0.01(-0.70%)
Dec 09, 2019 1.532 1.532 1.510 1.510 30,977 -0.01(-0.53%)
Dec 06, 2019 1.510 1.530 1.500 1.518 99,900 -0.02(-1.43%)
Dec 05, 2019 1.550 1.575 1.500 1.540 25,904 -0.01(-0.91%)
Dec 04, 2019 1.520 1.590 1.520 1.554 28,164 -0.01(-0.37%)
Dec 03, 2019 1.570 1.590 1.547 1.560 123,940 +0.06(+4.00%)
Dec 02, 2019 1.470 1.550 1.470 1.500 87,819 -0.01(-0.66%)
Nov 29, 2019 1.468 1.520 1.455 1.510 56,700 +0.05(+3.42%)
Nov 27, 2019 1.450 1.470 1.430 1.460 29,300 +0.03(+2.10%)
Nov 26, 2019 1.405 1.470 1.405 1.430 23,913 +0.02(+1.42%)
Nov 25, 2019 1.420 1.445 1.400 1.410 50,621 -0.01(-0.35%)
Nov 22, 2019 1.480 1.480 1.415 1.415 26,800 -0.01(-1.05%)
Nov 21, 2019 1.490 1.502 1.430 1.430 96,909 -0.05(-3.68%)
Nov 20, 2019 1.440 1.485 1.430 1.485 41,827 +0.06(+4.56%)
Nov 19, 2019 1.467 1.470 1.420 1.420 102,390 -0.04(-2.63%)
Nov 18, 2019 1.490 1.510 1.458 1.458 198,510 -0.04(-2.77%)
Nov 15, 2019 1.540 1.557 1.500 1.500 90,700 -0.03(-2.14%)
Nov 14, 2019 1.510 1.570 1.500 1.533 24,545 +0.03(+1.87%)
Nov 13, 2019 1.480 1.530 1.470 1.504 186,034 -0.01(-0.36%)
Nov 12, 2019 1.500 1.535 1.470 1.510 214,605 -0.01(-0.66%)
Nov 11, 2019 1.530 1.530 1.510 1.520 14,608 -0.01(-0.65%)
Nov 08, 2019 1.530 1.565 1.530 1.530 158,200 -0.02(-1.42%)
Nov 07, 2019 1.590 1.610 1.547 1.552 74,461 -0.07(-4.39%)
Nov 06, 2019 1.620 1.640 1.580 1.623 44,307 +0.00(+0.20%)
Nov 05, 2019 1.595 1.620 1.550 1.620 148,749 -0.03(-1.82%)
Nov 04, 2019 1.680 1.708 1.625 1.650 32,955 -0.02(-1.38%)
Nov 01, 2019 1.720 1.740 1.670 1.673 147,900 -0.06(-3.29%)
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%)
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.