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 31, 2017 2.034 2.060 2.010 2.057 4,460 +0.03(+1.29%)
May 30, 2017 2.034 2.065 2.013 2.031 12,475 -0.09(-4.13%)
May 26, 2017 2.157 2.160 2.110 2.118 8,540 +0.01(+0.39%)
May 25, 2017 2.120 2.120 2.092 2.110 3,850 -0.02(-0.94%)
May 24, 2017 2.060 2.150 2.010 2.130 12,306 +0.06(+2.73%)
May 23, 2017 2.209 2.230 2.073 2.073 24,340 -0.20(-8.67%)
May 22, 2017 2.200 2.300 2.100 2.270 7,299 +0.05(+2.35%)
May 19, 2017 2.207 2.223 2.177 2.218 29,255 +0.06(+2.89%)
May 18, 2017 2.186 2.197 2.156 2.156 21,292 -0.06(-2.90%)
May 17, 2017 2.230 2.270 2.210 2.220 61,125 +0.07(+3.04%)
May 16, 2017 2.080 2.168 2.080 2.155 22,355 +0.07(+3.56%)
May 15, 2017 2.169 2.169 2.051 2.080 9,982 -0.00(-0.05%)
May 12, 2017 2.110 2.110 2.082 2.082 49,316 -0.01(-0.36%)
May 11, 2017 2.019 2.099 2.019 2.089 32,500 +0.11(+5.56%)
May 10, 2017 1.920 1.982 1.910 1.979 31,149 +0.06(+3.24%)
May 09, 2017 1.865 1.917 1.841 1.917 36,700 +0.01(+0.36%)
May 08, 2017 1.930 1.930 1.863 1.910 34,485 -0.02(-1.04%)
May 05, 2017 1.886 1.930 1.883 1.930 36,138 +0.07(+3.88%)
May 04, 2017 1.889 1.900 1.820 1.858 48,695 -0.11(-5.68%)
May 03, 2017 1.986 2.005 1.966 1.970 49,985 -0.03(-1.61%)
May 02, 2017 1.953 2.002 1.953 2.002 5,827 +0.06(+3.20%)
May 01, 2017 2.029 2.060 1.911 1.940 104,597 -0.10(-4.86%)
Apr 28, 2017 1.988 2.110 1.988 2.039 38,751 +0.08(+3.82%)
Apr 27, 2017 2.010 2.022 1.964 1.964 33,196 -0.15(-6.88%)
Apr 26, 2017 1.968 2.109 1.968 2.109 34,100 +0.08(+3.90%)
Apr 25, 2017 2.134 2.134 2.000 2.030 37,724 -0.11(-5.18%)
Apr 24, 2017 2.180 2.180 2.094 2.141 58,141 -0.04(-1.79%)
Apr 21, 2017 2.220 2.220 2.180 2.180 2,700 -0.03(-1.36%)
Apr 20, 2017 2.204 2.242 2.195 2.210 77,667 +0.00(+0.05%)
Apr 19, 2017 2.300 2.300 2.150 2.209 34,081 -0.15(-6.46%)
Apr 18, 2017 2.317 2.362 2.260 2.362 24,335 +0.05(+2.32%)
Apr 17, 2017 2.480 2.524 2.290 2.308 37,606 -0.19(-7.65%)
Apr 13, 2017 2.578 2.593 2.493 2.499 25,161 -0.06(-2.45%)
Apr 12, 2017 2.542 2.600 2.496 2.562 25,834 +0.06(+2.49%)
Apr 11, 2017 2.511 2.558 2.493 2.500 16,175 +0.02(+0.81%)
Apr 10, 2017 2.450 2.513 2.431 2.480 52,705 +0.03(+1.22%)
Apr 07, 2017 2.528 2.540 2.420 2.450 37,321 -0.04(-1.61%)
Apr 06, 2017 2.500 2.500 2.480 2.490 101,600 -0.03(-1.15%)
Apr 05, 2017 2.499 2.535 2.478 2.519 97,710 +0.01(+0.32%)
Apr 04, 2017 2.500 2.535 2.490 2.511 34,402 +0.04(+1.65%)
Apr 03, 2017 2.438 2.490 2.425 2.470 24,608 +0.04(+1.65%)
Mar 31, 2017 2.345 2.450 2.344 2.430 15,648 +0.12(+5.15%)
Mar 30, 2017 2.263 2.370 2.263 2.311 25,657 +0.02(+0.77%)
Mar 29, 2017 2.322 2.330 2.290 2.293 21,206 +0.03(+1.48%)
Mar 28, 2017 2.320 2.322 2.260 2.260 3,177 -0.06(-2.69%)
Mar 27, 2017 2.411 2.411 2.322 2.322 13,093 +0.01(+0.54%)
Mar 24, 2017 2.250 2.370 2.230 2.310 191,160 +0.11(+5.00%)
Mar 23, 2017 2.252 2.252 2.120 2.200 34,486 +0.01(+0.46%)
Mar 22, 2017 2.241 2.247 2.150 2.190 42,506 -0.02(-0.86%)
Mar 21, 2017 2.000 2.209 2.000 2.209 31,855 +0.23(+11.88%)
Mar 20, 2017 1.909 1.974 1.909 1.974 28,469 +0.05(+2.67%)
Mar 17, 2017 2.026 2.026 1.923 1.923 4,690 -0.08(-3.84%)
Mar 16, 2017 2.110 2.120 1.976 2.000 28,075 -0.06(-2.85%)
Mar 15, 2017 1.949 2.059 1.910 2.059 10,307 +0.18(+9.62%)
Mar 14, 2017 2.036 2.036 1.878 1.878 20,709 -0.12(-6.10%)
Mar 13, 2017 1.860 2.035 1.860 2.000 17,729 +0.19(+10.50%)
Mar 10, 2017 1.781 1.810 1.749 1.810 43,473 +0.02(+1.36%)
Mar 09, 2017 1.774 1.788 1.760 1.786 18,450 +0.01(+0.60%)
Mar 08, 2017 1.759 1.780 1.759 1.775 6,360 -0.00(-0.28%)
Mar 07, 2017 1.700 1.780 1.644 1.780 82,120 +0.08(+4.65%)
Mar 06, 2017 1.840 1.840 1.690 1.701 108,305 -0.13(-7.07%)
Mar 03, 2017 1.850 1.890 1.750 1.830 50,738 -0.01(-0.52%)
Mar 02, 2017 1.968 1.987 1.840 1.840 72,558 -0.14(-6.94%)
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.