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, 2019 1.420 1.420 1.380 1.405 171,700 +0.03(+2.24%)
May 30, 2019 1.352 1.401 1.343 1.374 68,323 +0.00(+0.14%)
May 29, 2019 1.350 1.372 1.320 1.372 160,953 +0.04(+3.21%)
May 28, 2019 1.330 1.330 1.290 1.329 140,867 +0.00(+0.12%)
May 24, 2019 1.390 1.390 1.325 1.328 60,200 -0.01(-0.93%)
May 23, 2019 1.310 1.370 1.310 1.340 17,118 -0.01(-0.66%)
May 22, 2019 1.350 1.370 1.337 1.349 9,178 -0.00(-0.34%)
May 21, 2019 1.296 1.357 1.296 1.353 36,299 +0.01(+1.01%)
May 20, 2019 1.350 1.356 1.260 1.340 35,151 +0.02(+1.52%)
May 17, 2019 1.400 1.400 1.300 1.320 40,100 -0.03(-2.27%)
May 16, 2019 1.440 1.440 1.350 1.351 44,578 -0.06(-4.21%)
May 15, 2019 1.398 1.420 1.380 1.410 37,427 +0.03(+2.17%)
May 14, 2019 1.390 1.390 1.340 1.380 98,609 -0.01(-0.72%)
May 13, 2019 1.330 1.390 1.302 1.390 53,200 +0.11(+8.59%)
May 10, 2019 1.300 1.319 1.280 1.280 20,800 +0.00(+0.29%)
May 09, 2019 1.215 1.280 1.210 1.276 77,790 +0.06(+5.14%)
May 08, 2019 1.214 1.223 1.180 1.214 13,472 +0.01(+0.95%)
May 07, 2019 1.190 1.215 1.170 1.202 37,580 +0.01(+1.05%)
May 06, 2019 1.230 1.230 1.180 1.190 22,500 -0.01(-0.78%)
May 03, 2019 1.173 1.200 1.173 1.199 25,000 +0.04(+3.39%)
May 02, 2019 1.181 1.190 1.141 1.160 26,808 -0.04(-3.13%)
May 01, 2019 1.280 1.280 1.198 1.198 25,803 -0.06(-4.46%)
Apr 30, 2019 1.270 1.270 1.230 1.253 66,255 +0.04(+3.05%)
Apr 29, 2019 1.207 1.250 1.196 1.216 66,762 +0.09(+7.64%)
Apr 26, 2019 1.080 1.163 1.080 1.130 42,300 +0.06(+5.61%)
Apr 25, 2019 1.089 1.090 1.070 1.070 6,435 -0.01(-0.93%)
Apr 24, 2019 1.060 1.080 1.060 1.080 27,101 +0.02(+1.89%)
Apr 23, 2019 1.110 1.110 1.060 1.060 69,625 -0.05(-4.43%)
Apr 22, 2019 1.130 1.150 1.090 1.109 17,995 -0.02(-2.01%)
Apr 18, 2019 1.200 1.200 1.130 1.132 54,100 -0.06(-4.88%)
Apr 17, 2019 1.190 1.190 1.170 1.190 27,155 +0.01(+0.85%)
Apr 16, 2019 1.192 1.209 1.170 1.180 54,375 -0.06(-4.84%)
Apr 15, 2019 1.231 1.250 1.200 1.240 31,300 -0.02(-1.59%)
Apr 12, 2019 1.260 1.285 1.230 1.260 57,400 +0.00(+0.00%)
Apr 11, 2019 1.280 1.296 1.249 1.260 19,080 -0.02(-1.56%)
Apr 10, 2019 1.230 1.311 1.230 1.280 19,944 +0.07(+5.67%)
Apr 09, 2019 1.204 1.230 1.196 1.211 16,486 +0.02(+1.28%)
Apr 08, 2019 1.200 1.250 1.180 1.196 48,641 -0.04(-3.55%)
Apr 05, 2019 1.240 1.260 1.240 1.240 24,400 +0.07(+5.98%)
Apr 04, 2019 1.150 1.190 1.149 1.170 40,675 -0.00(-0.04%)
Apr 03, 2019 1.180 1.190 1.171 1.171 37,900 +0.00(+0.04%)
Apr 02, 2019 1.177 1.198 1.140 1.170 159,364 -0.01(-0.76%)
Apr 01, 2019 1.160 1.199 1.140 1.179 121,995 -0.00(-0.04%)
Mar 29, 2019 1.200 1.202 1.170 1.179 19,900 +0.01(+0.92%)
Mar 28, 2019 1.220 1.220 1.150 1.169 112,193 -0.06(-4.77%)
Mar 27, 2019 1.270 1.270 1.227 1.227 32,995 -0.04(-2.80%)
Mar 26, 2019 1.280 1.288 1.252 1.262 56,780 -0.02(-1.72%)
Mar 25, 2019 1.290 1.310 1.280 1.285 42,280 +0.00(+0.36%)
Mar 22, 2019 1.280 1.320 1.256 1.280 28,000 +0.00(+0.06%)
Mar 21, 2019 1.290 1.300 1.269 1.279 11,075 -0.06(-4.54%)
Mar 20, 2019 1.302 1.340 1.261 1.340 4,089 +0.04(+2.86%)
Mar 19, 2019 1.290 1.303 1.290 1.303 5,030 +0.00(+0.21%)
Mar 18, 2019 1.284 1.300 1.272 1.300 11,082 +0.03(+2.31%)
Mar 15, 2019 1.270 1.280 1.270 1.271 4,500 -0.02(-1.47%)
Mar 14, 2019 1.310 1.310 1.280 1.290 13,000 -0.03(-2.30%)
Mar 13, 2019 1.329 1.329 1.300 1.320 48,500 +0.02(+1.34%)
Mar 12, 2019 1.317 1.333 1.302 1.302 17,687 +0.00(+0.19%)
Mar 11, 2019 1.260 1.309 1.260 1.300 20,575 -0.02(-1.52%)
Mar 08, 2019 1.278 1.332 1.250 1.320 78,000 +0.11(+8.87%)
Mar 07, 2019 1.230 1.250 1.212 1.212 65,770 -0.02(-1.82%)
Mar 06, 2019 1.300 1.300 1.220 1.235 20,741 -0.06(-5.00%)
Mar 05, 2019 1.300 1.300 1.284 1.300 7,756 +0.00(+0.02%)
Mar 04, 2019 1.270 1.303 1.230 1.300 29,435 +0.04(+3.15%)
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.