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, 2012 4.323 4.383 4.310 4.380 10,900 -0.03(-0.60%)
May 30, 2012 4.260 4.407 4.130 4.407 5,600 -0.00(-0.08%)
May 29, 2012 4.560 4.646 4.386 4.410 8,700 -0.06(-1.34%)
May 25, 2012 4.293 4.470 4.287 4.470 5,300 +0.28(+6.61%)
May 24, 2012 4.280 4.470 4.193 4.193 10,576 +0.61(+17.09%)
May 23, 2012 3.550 3.610 3.550 3.581 7,000 +0.02(+0.59%)
May 22, 2012 3.756 3.756 3.520 3.560 8,500 -0.19(-5.07%)
May 21, 2012 3.740 3.750 3.740 3.750 1,600 -0.01(-0.27%)
May 18, 2012 3.876 3.876 3.760 3.760 16,931 +0.01(+0.16%)
May 17, 2012 3.893 3.950 3.754 3.754 10,063 +0.18(+5.15%)
May 16, 2012 3.754 3.773 3.500 3.570 19,900 -0.03(-0.83%)
May 15, 2012 3.950 4.013 3.588 3.600 57,025 -0.41(-10.12%)
May 14, 2012 4.180 4.180 3.980 4.005 9,600 -0.18(-4.30%)
May 11, 2012 4.340 4.340 4.186 4.186 6,500 -0.19(-4.42%)
May 10, 2012 4.454 4.454 4.379 4.379 1,600 +0.09(+2.08%)
May 09, 2012 4.109 4.500 4.109 4.290 6,710 +0.00(+0.12%)
May 08, 2012 4.376 4.400 4.174 4.285 11,900 -0.24(-5.24%)
May 07, 2012 4.571 4.628 4.432 4.522 19,300 -0.06(-1.27%)
May 04, 2012 4.716 4.716 4.550 4.580 6,650 -0.14(-2.97%)
May 03, 2012 4.720 4.720 4.720 4.720 300 -0.11(-2.26%)
May 02, 2012 4.783 4.834 4.776 4.829 7,700 +0.01(+0.12%)
May 01, 2012 4.870 4.870 4.823 4.823 14,285 -0.04(-0.85%)
Apr 30, 2012 4.896 4.920 4.864 4.864 15,200 -0.07(-1.33%)
Apr 27, 2012 4.880 4.950 4.871 4.930 3,500 +0.15(+3.14%)
Apr 26, 2012 4.680 4.780 4.680 4.780 6,300 +0.12(+2.52%)
Apr 25, 2012 4.430 4.662 4.404 4.662 7,100 +0.15(+3.36%)
Apr 24, 2012 4.630 4.630 4.450 4.511 4,300 -0.09(-1.88%)
Apr 23, 2012 4.600 4.618 4.500 4.598 11,400 -0.10(-2.08%)
Apr 20, 2012 4.695 4.695 4.695 4.695 1,100 -0.11(-2.23%)
Apr 19, 2012 4.840 4.840 4.802 4.802 400 +0.14(+2.95%)
Apr 18, 2012 4.700 4.700 4.665 4.665 1,100 -0.07(-1.38%)
Apr 17, 2012 4.690 4.777 4.680 4.730 7,700 +0.03(+0.64%)
Apr 16, 2012 5.010 5.010 4.700 4.700 10,980 -0.27(-5.43%)
Apr 13, 2012 4.930 4.970 4.860 4.970 5,000 -0.19(-3.68%)
Apr 12, 2012 5.010 5.160 5.010 5.160 3,700 +0.33(+6.84%)
Apr 10, 2012 4.830 4.830 4.830 100 +0.02(+0.38%)
Apr 09, 2012 4.840 4.840 4.811 4.811 12,600 +0.02(+0.44%)
Apr 05, 2012 4.860 4.860 4.790 4.790 400 -0.03(-0.69%)
Apr 04, 2012 4.830 4.983 4.714 4.824 29,300 -0.47(-8.84%)
Apr 03, 2012 5.290 5.291 5.290 5.291 400 -0.21(-3.80%)
Apr 02, 2012 5.322 5.500 5.322 5.500 4,500 +0.24(+4.60%)
Mar 30, 2012 5.090 5.258 5.090 5.258 9,300 +0.32(+6.42%)
Mar 29, 2012 4.774 4.941 4.750 4.941 21,800 +0.19(+3.99%)
Mar 28, 2012 4.884 4.884 4.752 4.752 1,400 -0.17(-3.42%)
Mar 27, 2012 5.010 5.010 4.870 4.920 2,300 -0.06(-1.20%)
Mar 26, 2012 4.982 4.987 4.890 4.980 5,185 +0.21(+4.35%)
Mar 23, 2012 4.800 4.820 4.756 4.772 2,979 +0.06(+1.34%)
Mar 22, 2012 4.630 4.709 4.596 4.709 12,300 -0.09(-1.85%)
Mar 21, 2012 4.773 4.807 4.730 4.798 2,000 +0.08(+1.76%)
Mar 20, 2012 4.695 4.780 4.673 4.715 4,231 -0.13(-2.77%)
Mar 19, 2012 4.849 4.849 4.849 4.849 7,000 -0.13(-2.62%)
Mar 16, 2012 4.880 4.980 4.880 4.980 1,900 +0.02(+0.40%)
Mar 15, 2012 4.810 4.962 4.810 4.960 2,590 +0.20(+4.26%)
Mar 14, 2012 4.900 4.900 4.758 4.758 5,600 -0.48(-9.09%)
Mar 13, 2012 5.147 5.369 5.147 5.233 2,600 -0.03(-0.62%)
Mar 12, 2012 5.020 5.266 5.000 5.266 4,900 +0.19(+3.65%)
Mar 09, 2012 5.110 5.163 5.072 5.080 3,291 +0.03(+0.59%)
Mar 08, 2012 4.990 5.050 4.967 5.050 2,700 +0.24(+4.96%)
Mar 07, 2012 4.728 4.840 4.560 4.811 17,840 +0.00(+0.03%)
Mar 06, 2012 5.000 5.059 4.791 4.810 34,950 -0.46(-8.72%)
Mar 05, 2012 5.384 5.455 5.146 5.269 14,450 -0.19(-3.41%)
Mar 02, 2012 5.527 5.527 5.370 5.455 4,900 -0.16(-2.79%)
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.