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, 2014 1.800 1.800 1.710 1.715 110,222 -0.08(-4.63%)
Mar 28, 2014 1.780 1.799 1.720 1.799 0 +0.08(+4.58%)
Mar 27, 2014 1.720 1.774 1.700 1.720 28,122 -0.03(-1.71%)
Mar 26, 2014 1.860 1.887 1.740 1.750 22,467 -0.07(-3.85%)
Mar 25, 2014 1.780 1.850 1.780 1.820 26,098 +0.07(+4.00%)
Mar 24, 2014 1.820 1.845 1.750 1.750 53,805 -0.10(-5.37%)
Mar 21, 2014 1.900 1.900 1.849 1.849 20,250 -0.06(-3.00%)
Mar 20, 2014 1.860 1.950 1.857 1.907 17,700 +0.04(+1.95%)
Mar 19, 2014 1.980 1.981 1.870 1.870 21,898 -0.12(-5.94%)
Mar 18, 2014 2.102 2.102 1.988 1.988 21,945 -0.16(-7.53%)
Mar 17, 2014 2.315 2.315 2.110 2.150 38,439 -0.16(-7.04%)
Mar 14, 2014 2.329 2.360 2.274 2.313 0 +0.00(+0.19%)
Mar 13, 2014 2.240 2.340 2.224 2.308 29,658 +0.08(+3.43%)
Mar 12, 2014 2.190 2.240 2.179 2.232 16,600 +0.12(+5.80%)
Mar 11, 2014 2.190 2.190 2.102 2.110 17,800 -0.04(-1.82%)
Mar 10, 2014 2.190 2.190 2.149 2.149 1,710 -0.07(-3.11%)
Mar 07, 2014 2.210 2.240 2.200 2.218 0 -0.07(-3.22%)
Mar 06, 2014 2.240 2.305 2.230 2.292 7,160 +0.06(+2.56%)
Mar 05, 2014 2.200 2.280 2.181 2.234 10,975 +0.01(+0.64%)
Mar 04, 2014 2.129 2.250 2.110 2.220 11,624 +0.03(+1.37%)
Mar 03, 2014 2.150 2.260 2.150 2.190 10,544 +0.08(+3.94%)
Feb 28, 2014 2.165 2.170 2.094 2.107 0 -0.07(-3.02%)
Feb 27, 2014 2.220 2.220 2.170 2.172 26,763 +0.03(+1.52%)
Feb 26, 2014 2.129 2.140 2.060 2.140 35,675 -0.09(-4.10%)
Feb 25, 2014 2.270 2.300 2.213 2.232 26,926 -0.07(-2.97%)
Feb 24, 2014 2.310 2.324 2.272 2.300 9,275 +0.05(+2.22%)
Feb 21, 2014 2.280 2.280 2.246 2.250 0 +0.01(+0.45%)
Feb 20, 2014 2.134 2.240 2.110 2.240 26,797 +0.13(+6.27%)
Feb 19, 2014 2.270 2.280 2.088 2.108 35,879 -0.15(-6.64%)
Feb 18, 2014 2.290 2.290 2.230 2.258 23,780 +0.00(+0.09%)
Feb 14, 2014 2.256 2.256 2.256 0 +0.04(+1.79%)
Feb 13, 2014 2.021 2.240 2.021 2.216 24,570 +0.19(+9.48%)
Feb 12, 2014 2.190 2.190 1.998 2.024 30,550 -0.13(-5.85%)
Feb 11, 2014 2.140 2.188 2.097 2.150 28,540 +0.06(+2.99%)
Feb 10, 2014 1.969 2.110 1.969 2.087 100,705 +0.14(+7.05%)
Feb 07, 2014 1.877 1.950 1.877 1.950 0 +0.09(+4.69%)
Feb 06, 2014 1.845 1.863 1.820 1.863 15,110 +0.00(+0.15%)
Feb 05, 2014 1.913 1.913 1.860 1.860 17,290 +0.00(+0.00%)
Feb 04, 2014 1.850 1.860 1.835 1.860 18,199 -0.01(-0.53%)
Feb 03, 2014 1.849 1.903 1.849 1.870 13,979 +0.03(+1.63%)
Jan 31, 2014 1.828 1.840 1.822 1.840 0 +0.04(+2.39%)
Jan 30, 2014 1.770 1.831 1.770 1.797 3,580 -0.06(-3.23%)
Jan 29, 2014 1.800 1.860 1.770 1.857 9,333 +0.16(+9.26%)
Jan 28, 2014 1.766 1.790 1.700 1.700 11,200 -0.07(-3.87%)
Jan 27, 2014 1.800 1.800 1.730 1.768 22,750 -0.03(-1.78%)
Jan 24, 2014 1.900 1.920 1.757 1.800 0 -0.07(-3.61%)
Jan 23, 2014 1.916 1.950 1.867 1.867 9,914 +0.09(+4.92%)
Jan 22, 2014 1.860 1.860 1.770 1.780 16,648 -0.05(-2.73%)
Jan 21, 2014 1.760 1.910 1.730 1.830 15,741 +0.11(+6.40%)
Jan 17, 2014 1.720 1.720 1.720 0 +0.11(+7.13%)
Jan 16, 2014 1.631 1.631 1.573 1.606 7,900 +0.01(+0.37%)
Jan 15, 2014 1.514 1.600 1.514 1.600 12,218 +0.02(+1.25%)
Jan 14, 2014 1.647 1.700 1.580 1.580 7,300 -0.00(-0.25%)
Jan 13, 2014 1.560 1.616 1.520 1.584 21,717 +0.04(+2.66%)
Jan 10, 2014 1.520 1.543 1.510 1.543 2,050 +0.05(+3.16%)
Jan 09, 2014 1.510 1.515 1.496 1.496 12,126 -0.02(-1.60%)
Jan 08, 2014 1.510 1.524 1.490 1.520 17,700 -0.03(-1.94%)
Jan 07, 2014 1.470 1.550 1.440 1.550 12,550 +0.07(+4.73%)
Jan 06, 2014 1.480 1.514 1.450 1.480 10,865 +0.02(+1.41%)
Jan 03, 2014 1.500 1.510 1.459 1.459 13,575 -0.04(-2.71%)
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.