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 (%)
Feb 28, 2019 1.360 1.380 1.333 1.380 40,983 +0.00(+0.00%)
Feb 27, 2019 1.520 1.520 1.370 1.380 73,054 -0.10(-6.76%)
Feb 26, 2019 1.460 1.480 1.420 1.480 15,740 +0.01(+0.69%)
Feb 25, 2019 1.540 1.540 1.460 1.470 43,120 -0.06(-4.14%)
Feb 22, 2019 1.447 1.540 1.440 1.534 61,000 +0.07(+5.03%)
Feb 21, 2019 1.450 1.481 1.440 1.460 41,415 -0.00(-0.33%)
Feb 20, 2019 1.464 1.502 1.460 1.465 43,401 -0.02(-1.02%)
Feb 19, 2019 1.445 1.500 1.440 1.480 63,801 +0.05(+3.79%)
Feb 15, 2019 1.440 1.460 1.400 1.426 40,500 +0.02(+1.13%)
Feb 14, 2019 1.380 1.410 1.380 1.410 13,200 +0.02(+1.34%)
Feb 13, 2019 1.337 1.400 1.337 1.391 64,367 +0.03(+2.30%)
Feb 12, 2019 1.320 1.365 1.320 1.360 95,542 +0.05(+3.67%)
Feb 11, 2019 1.320 1.340 1.291 1.312 36,483 -0.03(-1.92%)
Feb 08, 2019 1.323 1.346 1.315 1.337 40,600 +0.05(+3.68%)
Feb 07, 2019 1.301 1.310 1.261 1.290 100,050 -0.01(-0.77%)
Feb 06, 2019 1.286 1.340 1.276 1.300 34,892 +0.01(+0.78%)
Feb 05, 2019 1.299 1.299 1.253 1.290 86,823 +0.00(+0.00%)
Feb 04, 2019 1.320 1.320 1.280 1.290 48,161 -0.04(-2.68%)
Feb 01, 2019 1.316 1.334 1.298 1.325 31,800 +0.01(+0.40%)
Jan 31, 2019 1.350 1.357 1.320 1.320 38,968 -0.02(-1.37%)
Jan 30, 2019 1.328 1.380 1.284 1.339 64,300 +0.01(+0.64%)
Jan 29, 2019 1.294 1.339 1.279 1.330 81,176 +0.08(+5.98%)
Jan 28, 2019 1.262 1.270 1.240 1.255 56,840 -0.02(-1.18%)
Jan 25, 2019 1.200 1.280 1.200 1.270 53,300 +0.07(+5.83%)
Jan 24, 2019 1.110 1.200 1.110 1.200 21,360 +0.08(+7.14%)
Jan 23, 2019 1.127 1.130 1.120 1.120 30,043 -0.00(-0.34%)
Jan 22, 2019 1.140 1.140 1.110 1.124 123,880 -0.02(-1.42%)
Jan 18, 2019 1.150 1.152 1.139 1.140 36,400 -0.01(-0.79%)
Jan 17, 2019 1.181 1.189 1.140 1.149 60,993 -0.06(-5.03%)
Jan 16, 2019 1.202 1.218 1.189 1.210 42,989 +0.02(+1.68%)
Jan 15, 2019 1.262 1.262 1.170 1.190 61,854 -0.08(-6.25%)
Jan 14, 2019 1.309 1.310 1.250 1.269 50,219 -0.03(-2.36%)
Jan 11, 2019 1.360 1.364 1.300 1.300 12,600 -0.06(-4.59%)
Jan 10, 2019 1.400 1.400 1.340 1.363 88,864 -0.01(-0.54%)
Jan 09, 2019 1.360 1.400 1.330 1.370 57,010 +0.04(+3.32%)
Jan 08, 2019 1.289 1.339 1.280 1.326 57,339 +0.02(+1.22%)
Jan 07, 2019 1.370 1.389 1.300 1.310 79,531 -0.07(-4.97%)
Jan 04, 2019 1.341 1.379 1.287 1.379 160,800 +0.01(+0.69%)
Jan 03, 2019 1.230 1.369 1.230 1.369 126,125 +0.15(+12.21%)
Jan 02, 2019 1.205 1.240 1.150 1.220 76,200 +0.02(+1.96%)
Dec 31, 2018 1.220 1.220 1.180 1.196 155,200 -0.02(-1.93%)
Dec 28, 2018 1.240 1.240 1.198 1.220 111,000 -0.02(-1.61%)
Dec 27, 2018 1.290 1.300 1.240 1.240 33,510 -0.05(-3.88%)
Dec 26, 2018 1.270 1.360 1.250 1.290 63,710 +0.04(+3.20%)
Dec 24, 2018 1.212 1.260 1.205 1.250 80,100 +0.06(+5.19%)
Dec 21, 2018 1.245 1.270 1.188 1.188 74,800 -0.05(-4.20%)
Dec 20, 2018 1.160 1.269 1.150 1.240 140,501 +0.12(+10.75%)
Dec 19, 2018 1.210 1.210 1.100 1.120 3,125,373 -0.05(-4.27%)
Dec 18, 2018 1.189 1.208 1.140 1.170 48,613 +0.00(+0.00%)
Dec 17, 2018 1.140 1.180 1.140 1.170 171,789 +0.04(+3.99%)
Dec 14, 2018 1.100 1.130 1.100 1.125 57,200 -0.00(-0.21%)
Dec 13, 2018 1.168 1.168 1.127 1.127 55,500 -0.05(-4.45%)
Dec 12, 2018 1.180 1.190 1.150 1.180 51,530 +0.01(+0.82%)
Dec 11, 2018 1.200 1.210 1.170 1.170 33,740 +0.02(+1.77%)
Dec 10, 2018 1.222 1.270 1.147 1.150 88,184 -0.04(-3.36%)
Dec 07, 2018 1.078 1.250 1.078 1.190 77,600 +0.13(+12.40%)
Dec 06, 2018 1.081 1.100 1.050 1.059 58,348 -0.07(-6.18%)
Dec 04, 2018 1.164 1.164 1.121 1.128 69,900 -0.04(-3.56%)
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.