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 (%)
May 30, 2014 1.794 1.794 1.760 1.780 14,540 -0.02(-1.11%)
May 29, 2014 1.790 1.834 1.790 1.800 6,550 +0.01(+0.58%)
May 28, 2014 1.856 1.860 1.750 1.790 15,460 -0.07(-3.78%)
May 27, 2014 1.919 1.919 1.827 1.860 19,200 -0.08(-4.12%)
May 23, 2014 1.940 1.940 1.940 0 +0.02(+0.92%)
May 22, 2014 1.920 1.960 1.900 1.922 9,980 +0.05(+2.80%)
May 21, 2014 1.900 1.900 1.860 1.870 9,400 -0.03(-1.58%)
May 20, 2014 1.849 1.900 1.820 1.900 44,425 +0.07(+3.83%)
May 19, 2014 1.830 1.830 1.830 1.830 510 -0.03(-1.67%)
May 16, 2014 1.863 1.870 1.860 1.861 8,110 -0.04(-2.05%)
May 15, 2014 1.880 1.900 1.880 1.900 2,000 -0.04(-2.06%)
May 14, 2014 1.921 1.940 1.904 1.940 21,160 +0.07(+3.74%)
May 13, 2014 1.903 1.920 1.870 1.870 19,800 -0.04(-1.89%)
May 12, 2014 1.900 1.950 1.900 1.906 7,528 +0.04(+1.93%)
May 09, 2014 1.870 1.870 1.858 1.870 11,595 -0.01(-0.53%)
May 08, 2014 1.895 1.895 1.880 1.880 900 -0.02(-1.05%)
May 07, 2014 1.857 1.900 1.857 1.900 2,900 -0.03(-1.55%)
May 06, 2014 1.899 1.930 1.899 1.930 50,000 +0.03(+1.58%)
May 05, 2014 1.930 1.930 1.900 1.900 6,680 +0.04(+2.15%)
May 02, 2014 1.840 1.890 1.840 1.860 4,700 +0.05(+2.76%)
May 01, 2014 1.810 1.870 1.800 1.810 9,050 -0.08(-4.23%)
Apr 30, 2014 1.910 1.910 1.870 1.890 10,093 -0.04(-2.07%)
Apr 29, 2014 1.830 1.930 1.809 1.930 22,800 +0.14(+7.82%)
Apr 28, 2014 1.840 1.840 1.790 1.790 14,000 -0.05(-2.72%)
Apr 25, 2014 1.819 1.840 1.810 1.840 22,516 +0.02(+1.10%)
Apr 24, 2014 1.827 1.827 1.803 1.820 14,600 +0.01(+0.55%)
Apr 23, 2014 1.747 1.810 1.740 1.810 12,700 +0.13(+7.74%)
Apr 22, 2014 1.678 1.680 1.678 1.680 2,000 -0.02(-1.18%)
Apr 21, 2014 1.670 1.700 1.628 1.700 17,499 -0.01(-0.58%)
Apr 17, 2014 1.710 1.710 1.710 0 -0.04(-2.29%)
Apr 16, 2014 1.757 1.757 1.750 1.750 1,200 +0.03(+1.51%)
Apr 15, 2014 1.740 1.750 1.662 1.724 22,251 -0.10(-5.52%)
Apr 14, 2014 1.821 1.850 1.817 1.825 14,815 +0.00(+0.26%)
Apr 11, 2014 1.840 1.874 1.820 1.820 0 -0.06(-3.19%)
Apr 10, 2014 1.910 1.932 1.870 1.880 12,120 -0.01(-0.63%)
Apr 09, 2014 1.892 1.892 1.892 1.892 2,000 +0.01(+0.48%)
Apr 08, 2014 1.848 1.883 1.848 1.883 9,000 +0.04(+2.34%)
Apr 07, 2014 1.860 1.860 1.776 1.840 6,393 -0.03(-1.60%)
Apr 04, 2014 1.810 1.880 1.810 1.870 0 +0.11(+6.25%)
Apr 03, 2014 1.830 1.830 1.760 1.760 10,010 -0.06(-3.30%)
Apr 02, 2014 1.800 1.839 1.770 1.820 19,450 +0.11(+6.73%)
Apr 01, 2014 1.705 1.745 1.679 1.705 75,200 -0.01(-0.59%)
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%)
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.