PREMIER BRANDS INC Historical Stock Prices

BRND 
$0.0002
*  
unch
unch
Get BRND Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading BRND now


Community Rating:
View:    BRND After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  0.0002  0.0002  0.0002 1,548,000
05/26/2015 0.0002 0.0003 0.0002 0.0002 1,828,362
05/22/2015 0.0002 0.0002 0.0002 0.0002 4,570,000
05/21/2015 0.0001 0.0001 0.0001 0.0001 390,700
05/20/2015 0.0001 0.0001 0.0001 0.0001 00
05/19/2015 0.0001 0.0001 0.0001 0.0001 200
05/18/2015 0.0001 0.0001 0.0001 0.0001 00
05/15/2015 0.0001 0.0001 0.0001 0.0001 351,000
05/14/2015 0.0003 0.0003 0.0001 0.0001 5,808,193
05/13/2015 0.0002 0.0003 0.0002 0.0002 5,424,393
05/12/2015 0.0001 0.0001 0.0001 0.0001 00
05/11/2015 0.0002 0.0002 0.0001 0.0001 35,611,140
05/08/2015 0.0001 0.0001 0.0001 0.0001 482,900
05/07/2015 0.0002 0.0002 0.0002 0.0002 1,000,000
05/06/2015 0.0001 0.0001 0.0001 0.0001 2,979,947
05/05/2015 0.0001 0.0001 0.0001 0.0001 10,000
05/04/2015 0.0001 0.0001 0.0001 0.0001 2,836,555
05/01/2015 0.0001 0.0002 0.0001 0.0002 752,000
04/30/2015 0.0002 0.0002 0.0001 0.0001 1,308,000
04/29/2015 0.0002 0.0002 0.0002 0.0002 500,000
04/28/2015 0.0001 0.0001 0.0001 0.0001 00
04/27/2015 0.0001 0.0001 0.0001 0.0001 45,000
04/24/2015 0.0001 0.0001 0.0001 0.0001 4,750
04/23/2015 0.0001 0.0001 0.0001 0.0001 477,891
04/22/2015 0.0001 0.0001 0.0001 0.0001 409,000
04/21/2015 0.0001 0.0001 0.0001 0.0001 2,120
04/20/2015 0.0001 0.0001 0.0001 0.0001 1,028,092
04/17/2015 0.0001 0.0002 0.0001 0.0001 14,518,890
04/16/2015 0.0001 0.0001 0.0001 0.0001 00
04/15/2015 0.0001 0.0001 0.0001 0.0001 00
04/14/2015 0.0001 0.0001 0.0001 0.0001 00
04/13/2015 0.0001 0.0001 0.0001 0.0001 00
04/10/2015 0.0001 0.0001 0.0001 0.0001 00
04/09/2015 0.0001 0.0001 0.0001 0.0001 00
04/08/2015 0.0001 0.0001 0.0001 0.0001 00
04/07/2015 0.0001 0.0001 0.0001 0.0001 00
04/06/2015 0.0001 0.0001 0.0001 0.0001 00
04/02/2015 0.0001 0.0001 0.0001 0.0001 00
04/01/2015 0.0001 0.0001 0.0001 0.0001 00
03/31/2015 0.0001 0.0001 0.0001 0.0001 500,000
03/30/2015 0.0001 0.0001 0.0001 0.0001 00
03/27/2015 0.0001 0.0001 0.0001 0.0001 00
03/26/2015 0.0001 0.0001 0.0001 0.0001 00
03/25/2015 0.0001 0.0001 0.0001 0.0001 00
03/24/2015 0.0001 0.0001 0.0001 0.0001 00
03/23/2015 0.0001 0.0001 0.0001 0.0001 00
03/20/2015 0.0001 0.0001 0.0001 0.0001 10,000
03/19/2015 0.0001 0.0001 0.0001 0.0001 00
03/18/2015 0.0001 0.0001 0.0001 0.0001 3,699,998
03/17/2015 0.0001 0.0001 0.0001 0.0001 00
03/16/2015 0.0001 0.0001 0.0001 0.0001 00
03/13/2015 0.0001 0.0001 0.0001 0.0001 00
03/12/2015 0.0001 0.0001 0.0001 0.0001 00
03/11/2015 0.0001 0.0001 0.0001 0.0001 200,000
03/10/2015 0.0001 0.0001 0.0001 0.0001 00
03/09/2015 0.0001 0.0001 0.0001 0.0001 149,000
03/06/2015 0 0.0001 0 0.0001 2,160,000
03/05/2015 0.0001 0.0001 0.0001 0.0001 00
03/04/2015 0.0001 0.0001 0.0001 0.0001 00
03/03/2015 0.0001 0.0001 0.0001 0.0001 581,609
03/02/2015 0.0001 0.0001 0.0001 0.0001 00
02/27/2015 0.0001 0.0001 0.0001 0.0001 65,000
02/26/2015 0.0001 0.0001 0.0001 0.0001 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?