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 (%)
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%)
Mar 01, 2010 3.607 3.734 3.607 3.734 4,200 +0.20(+5.66%)
Feb 26, 2010 3.480 3.543 3.480 3.534 1,200 +0.05(+1.45%)
Feb 25, 2010 3.409 3.532 3.409 3.483 5,200 +0.09(+2.60%)
Feb 24, 2010 3.394 3.394 3.394 3.394 1,500 -0.02(-0.45%)
Feb 23, 2010 3.479 3.479 3.410 3.410 4,800 -0.02(-0.67%)
Feb 22, 2010 3.580 3.580 3.433 3.433 5,400 -0.09(-2.67%)
Feb 19, 2010 3.522 3.527 3.522 3.527 1,550 -0.03(-0.97%)
Feb 18, 2010 3.540 3.561 3.511 3.561 8,900 -0.09(-2.43%)
Feb 17, 2010 3.650 3.650 3.650 3.650 2,000 +0.04(+1.11%)
Feb 16, 2010 3.613 3.628 3.607 3.610 14,200 +0.06(+1.78%)
Feb 12, 2010 3.547 3.547 3.547 0 -0.03(-0.76%)
Feb 11, 2010 3.429 3.574 3.429 3.574 1,500 +0.11(+3.12%)
Feb 10, 2010 3.436 3.476 3.424 3.466 6,000 -0.06(-1.82%)
Feb 09, 2010 3.433 3.530 3.400 3.530 13,500 +0.17(+5.03%)
Feb 08, 2010 3.361 3.361 3.361 3.361 150 -0.07(-2.11%)
Feb 05, 2010 3.433 3.434 3.433 3.433 1,000 +0.23(+7.07%)
Feb 04, 2010 3.412 3.443 3.207 3.207 6,800 -0.30(-8.56%)
Feb 03, 2010 3.508 3.508 3.507 3.507 250 +0.10(+2.93%)
Feb 01, 2010 3.407 3.407 3.407 0 +0.16(+4.87%)
Jan 29, 2010 3.342 3.355 3.249 3.249 5,400 -0.15(-4.44%)
Jan 28, 2010 3.442 3.449 3.377 3.400 8,000 -0.05(-1.45%)
Jan 27, 2010 3.476 3.476 3.430 3.450 6,900 -0.03(-1.00%)
Jan 26, 2010 3.426 3.515 3.396 3.485 13,900 +0.03(+1.01%)
Jan 25, 2010 3.478 3.500 3.433 3.450 15,000 -0.08(-2.29%)
Jan 22, 2010 3.473 3.583 3.473 3.531 6,700 -0.02(-0.47%)
Jan 21, 2010 3.593 3.593 3.507 3.548 15,600 -0.06(-1.66%)
Jan 20, 2010 3.724 3.724 3.590 3.608 3,400 -0.15(-4.07%)
Jan 19, 2010 3.760 3.795 3.750 3.761 16,100 -0.09(-2.36%)
Jan 15, 2010 3.852 3.852 3.852 0 -0.06(-1.47%)
Jan 14, 2010 3.901 3.948 3.877 3.909 25,600 +0.01(+0.32%)
Jan 13, 2010 3.954 3.954 3.819 3.897 5,750 -0.15(-3.78%)
Jan 12, 2010 3.966 4.055 3.956 4.050 11,600 +0.04(+1.00%)
Jan 11, 2010 4.080 4.080 3.982 4.010 7,700 +0.02(+0.61%)
Jan 08, 2010 3.982 4.038 3.971 3.986 11,700 -0.00(-0.11%)
Jan 07, 2010 4.011 4.021 3.986 3.990 4,300 -0.02(-0.47%)
Jan 06, 2010 4.020 4.063 3.957 4.009 10,700 +0.08(+2.08%)
Jan 05, 2010 4.022 4.062 3.907 3.927 16,750 -0.07(-1.69%)
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.