Primero Mining Corp Historical Stock Prices

PPP 
$2.53
*  
0.18
6.64%
Get PPP Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading PPP now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    PPP 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 29-APR-2015 TO 29-JUL-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  2.65  2.66  2.51  2.53 427,323
07/29/2015 2.59 2.75 2.59 2.71 658,631
07/28/2015 2.57 2.6962 2.57 2.68 765,980
07/27/2015 2.66 2.83 2.52 2.57 1,151,153
07/24/2015 2.5 2.69 2.5 2.69 1,052,846
07/23/2015 2.75 2.75 2.54 2.57 1,076,274
07/22/2015 2.7 2.8 2.65 2.74 733,045
07/21/2015 2.84 2.91 2.76 2.8 900,058
07/20/2015 2.97 2.98 2.79 2.8 1,204,897
07/17/2015 3.28 3.29 3.05 3.07 681,755
07/16/2015 3.36 3.39 3.27 3.32 487,462
07/15/2015 3.45 3.45 3.32 3.37 594,397
07/14/2015 3.59 3.59 3.43 3.48 946,193
07/13/2015 3.56 3.77 3.53 3.77 889,576
07/10/2015 3.7 3.7 3.48 3.59 612,061
07/09/2015 3.9 3.9 3.69 3.7 561,563
07/08/2015 3.94 4.04 3.8005 3.83 552,978
07/07/2015 3.89 4 3.88 3.89 953,734
07/06/2015 3.82 4.15 3.82 4.04 818,686
07/02/2015 3.83 3.94 3.73 3.92 809,770
07/01/2015 3.89 3.89 3.71 3.72 915,271
06/30/2015 4.03 4.1 3.89 3.89 1,067,781
06/29/2015 4.12 4.24 4.015 4.03 657,143
06/26/2015 4.25 4.3 4.09 4.12 810,398
06/25/2015 4.21 4.28 4.2 4.28 432,252
06/24/2015 4.21 4.3151 4.17 4.22 510,548
06/23/2015 4.17 4.27 4.15 4.23 612,697
06/22/2015 4.4 4.44 4.19 4.19 841,685
06/19/2015 4.42 4.48 4.24 4.4 4,853,678
06/18/2015 4.4 4.49 4.39 4.42 955,639
06/17/2015 4.25 4.35 4.17 4.32 819,843
06/16/2015 4.21 4.29 4.1 4.25 853,207
06/15/2015 4.29 4.4 4.18 4.26 1,100,542
06/12/2015 4.32 4.39 4.3 4.33 546,318
06/11/2015 4.33 4.38 4.29 4.36 509,014
06/10/2015 4.33 4.41 4.31 4.35 665,017
06/09/2015 4.19 4.3 4.18 4.23 732,678
06/08/2015 3.96 4.2257 3.96 4.17 652,858
06/05/2015 3.89 4 3.86 3.95 451,581
06/04/2015 3.94 4.02 3.9 3.9 280,728
06/03/2015 4.06 4.13 3.96 3.99 284,378
06/02/2015 4.08 4.175 4.08 4.11 438,129
06/01/2015 4.14 4.19 3.995 4.06 341,320
05/29/2015 4.04 4.14 4 4.12 362,879
05/28/2015 3.97 4.06 3.84 4.03 620,268
05/27/2015 4 4.02 3.9 3.99 329,880
05/26/2015 4.02 4.09 3.93 4.02 836,921
05/22/2015 4.16 4.305 4.08 4.26 542,283
05/21/2015 4.1 4.22 4.09 4.15 478,709
05/20/2015 4.02 4.15 3.96 4.11 444,416
05/19/2015 4.15 4.22 3.98 4 864,378
05/18/2015 4.21 4.33 4.19 4.25 433,285
05/15/2015 4.08 4.3 4.08 4.21 776,089
05/14/2015 4.19 4.27 4.12 4.19 755,611
05/13/2015 4.08 4.21 4.02 4.15 1,200,865
05/12/2015 3.9 4.05 3.9 4.05 707,202
05/11/2015 3.9 3.97 3.85 3.93 332,431
05/08/2015 4.01 4.03 3.84 3.91 717,205
05/07/2015 3.72 4.01 3.71 3.96 1,192,408
05/06/2015 3.68 3.8 3.62 3.77 691,469
05/05/2015 3.72 3.74 3.54 3.63 580,684
05/04/2015 3.67 3.79 3.63 3.67 411,510
05/01/2015 3.62 3.71 3.56 3.6 522,360
04/30/2015 3.67 3.745 3.58 3.68 742,273
04/29/2015 3.75 3.93 3.69 3.78 756,492
*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?