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 29, 2020 1.500 1.500 1.450 1.460 62,200 -0.02(-1.35%)
May 28, 2020 1.480 1.530 1.451 1.480 63,515 +0.02(+1.37%)
May 27, 2020 1.350 1.470 1.345 1.460 82,184 +0.07(+5.04%)
May 26, 2020 1.520 1.520 1.381 1.390 69,925 -0.05(-3.47%)
May 22, 2020 1.435 1.459 1.420 1.440 53,700 -0.00(-0.17%)
May 21, 2020 1.413 1.450 1.390 1.442 58,021 +0.01(+1.05%)
May 20, 2020 1.440 1.440 1.374 1.427 96,164 +0.01(+0.53%)
May 19, 2020 1.385 1.422 1.385 1.420 68,874 +0.07(+5.19%)
May 18, 2020 1.150 1.380 1.150 1.350 67,409 +0.02(+1.81%)
May 15, 2020 1.250 1.329 1.250 1.326 153,400 +0.10(+7.80%)
May 14, 2020 1.190 1.231 1.176 1.230 73,106 +0.05(+3.83%)
May 13, 2020 1.180 1.229 1.180 1.185 25,300 -0.02(-1.28%)
May 12, 2020 1.210 1.250 1.200 1.200 88,128 +0.01(+0.84%)
May 11, 2020 1.214 1.220 1.170 1.190 37,867 -0.02(-1.65%)
May 08, 2020 1.120 1.210 1.120 1.210 55,300 +0.07(+6.14%)
May 07, 2020 1.133 1.170 1.081 1.140 133,365 -0.01(-0.87%)
May 06, 2020 1.205 1.220 1.150 1.150 66,288 -0.06(-4.96%)
May 05, 2020 1.210 1.230 1.200 1.210 101,759 -0.01(-0.82%)
May 04, 2020 1.180 1.230 1.180 1.220 37,122 +0.01(+0.83%)
May 01, 2020 1.220 1.240 1.192 1.210 39,500 -0.01(-0.82%)
Apr 30, 2020 1.300 1.300 1.220 1.220 148,965 -0.08(-6.15%)
Apr 29, 2020 1.281 1.307 1.245 1.300 56,277 +0.01(+0.85%)
Apr 28, 2020 1.310 1.310 1.255 1.289 25,818 -0.02(-1.60%)
Apr 27, 2020 1.309 1.310 1.270 1.310 116,953 +0.00(+0.00%)
Apr 24, 2020 1.310 1.350 1.250 1.310 38,800 +0.04(+2.75%)
Apr 23, 2020 1.250 1.320 1.250 1.275 134,816 +0.04(+3.66%)
Apr 22, 2020 1.241 1.275 1.228 1.230 50,093 +0.01(+1.23%)
Apr 21, 2020 1.160 1.233 1.150 1.215 20,164 +0.02(+1.25%)
Apr 20, 2020 1.200 1.270 1.182 1.200 29,244 -0.03(-2.36%)
Apr 17, 2020 1.280 1.280 1.180 1.229 73,200 +0.01(+0.74%)
Apr 16, 2020 1.240 1.250 1.210 1.220 17,874 -0.01(-0.86%)
Apr 15, 2020 1.244 1.280 1.200 1.231 101,328 -0.06(-4.60%)
Apr 14, 2020 1.290 1.315 1.255 1.290 78,606 +0.04(+3.20%)
Apr 13, 2020 1.200 1.280 1.130 1.250 84,843 +0.10(+8.56%)
Apr 09, 2020 1.080 1.191 1.080 1.151 100,800 +0.08(+7.61%)
Apr 08, 2020 1.060 1.070 1.040 1.070 37,800 +0.01(+0.94%)
Apr 07, 2020 1.080 1.090 1.050 1.060 46,463 -0.04(-3.64%)
Apr 06, 2020 1.000 1.100 1.000 1.100 60,070 +0.13(+13.25%)
Apr 03, 2020 0.9307 0.9730 0.7700 0.9713 22,900 +0.07(+7.20%)
Apr 02, 2020 0.8894 0.9188 0.8851 0.9061 20,370 +0.08(+9.17%)
Apr 01, 2020 0.8610 0.8610 0.8203 0.8300 61,296 -0.00(-0.52%)
Mar 31, 2020 0.7860 0.8624 0.7860 0.8343 51,200 -0.00(-0.26%)
Mar 30, 2020 0.7926 0.8584 0.7700 0.8365 104,049 +0.09(+11.53%)
Mar 27, 2020 0.8800 0.8800 0.7500 0.7500 72,700 -0.10(-11.76%)
Mar 26, 2020 0.8240 0.9200 0.8240 0.8500 71,371 +0.05(+6.25%)
Mar 25, 2020 0.7951 0.8967 0.7521 0.8000 65,070 +0.00(+0.11%)
Mar 24, 2020 0.7669 0.7991 0.6910 0.7991 103,640 +0.13(+19.48%)
Mar 23, 2020 0.7028 0.7600 0.6688 0.6688 10,614 -0.04(-5.80%)
Mar 20, 2020 0.8009 0.8860 0.6832 0.7100 40,700 -0.10(-12.35%)
Mar 19, 2020 0.7467 0.8509 0.6641 0.8100 112,838 +0.05(+5.97%)
Mar 18, 2020 0.7917 0.8600 0.7540 0.7644 36,897 -0.08(-9.25%)
Mar 17, 2020 0.7230 0.8763 0.7057 0.8423 50,676 +0.14(+20.66%)
Mar 16, 2020 0.7000 0.7200 0.3800 0.6981 98,972 +0.01(+1.17%)
Mar 13, 2020 0.8033 0.8033 0.6681 0.6900 174,100 -0.07(-9.53%)
Mar 12, 2020 0.8551 0.8884 0.7573 0.7627 392,271 -0.14(-15.26%)
Mar 11, 2020 0.9500 0.9510 0.8900 0.9000 170,491 -0.05(-5.26%)
Mar 10, 2020 0.9400 1.009 0.9172 0.9500 137,634 -0.05(-5.35%)
Mar 09, 2020 1.090 1.100 0.9953 1.004 245,726 -0.06(-5.53%)
Mar 06, 2020 1.050 1.077 1.040 1.062 67,400 -0.03(-2.53%)
Mar 05, 2020 1.120 1.120 1.020 1.090 203,053 +0.05(+4.81%)
Mar 04, 2020 1.150 1.150 1.040 1.040 78,190 -0.02(-1.89%)
Mar 03, 2020 1.020 1.110 1.020 1.060 70,776 +0.06(+6.00%)
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.