Primero Mining Corp Historical Stock Prices

PPP 
$6.04
*  
0.44
7.86%
Get PPP Alerts
*Delayed - data as of Sep. 15, 2014  -  Find a broker to begin trading PPP now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 12-JUN-2014 TO 12-SEP-2014

Date Open High Low Close / Last Volume
16:00  5.68  6.20  5.63  6.04 836,282
09/12/2014 5.64 5.81 5.57 5.6 459,811
09/11/2014 5.66 5.815 5.47 5.74 653,504
09/10/2014 5.93 5.96 5.7 5.72 371,266
09/09/2014 5.95 6.01 5.79 5.96 654,423
09/08/2014 6.14 6.24 5.89 5.95 457,211
09/05/2014 5.99 6.21 5.98 6.19 505,775
09/04/2014 6.35 6.44 6.01 6.01 524,361
09/03/2014 6.56 6.56 6.21 6.26 428,362
09/02/2014 6.69 6.72 6.53 6.53 364,061
08/29/2014 6.76 6.86 6.69 6.81 282,368
08/28/2014 6.65 6.78 6.62 6.75 352,099
08/27/2014 6.77 6.77 6.53 6.61 167,776
08/26/2014 6.6 6.6 6.5 6.58 365,359
08/25/2014 6.62 6.65 6.43 6.44 295,540
08/22/2014 6.58 6.64 6.5 6.6 325,535
08/21/2014 6.46 6.64 6.42 6.55 541,867
08/20/2014 6.71 6.765 6.61 6.63 306,037
08/19/2014 6.86 6.89 6.64 6.68 385,034
08/18/2014 6.87 6.89 6.8 6.87 301,821
08/15/2014 6.9 6.93 6.753 6.87 398,224
08/14/2014 7.28 7.31 6.8501 6.93 401,501
08/13/2014 7.22 7.32 7.13 7.21 266,265
08/12/2014 7.12 7.45 7.12 7.18 808,010
08/11/2014 7.17 7.31 7.05 7.12 502,015
08/08/2014 7.56 7.56 7.17 7.21 587,879
08/07/2014 7.77 7.77 7.4 7.52 612,484
08/06/2014 7.8 7.96 7.73 7.8 735,642
08/05/2014 7.58 7.75 7.42 7.72 364,956
08/04/2014 7.77 7.89 7.58 7.59 229,875
08/01/2014 7.74 7.89 7.66 7.84 407,074
07/31/2014 7.9 7.9 7.64 7.66 592,243
07/30/2014 7.93 7.99 7.72 7.96 357,188
07/29/2014 8.15 8.16 7.94 7.97 373,779
07/28/2014 7.95 8.11 7.83 8.08 491,253
07/25/2014 7.47 8 7.47 7.96 935,247
07/24/2014 7.58 7.59 7.4 7.45 429,975
07/23/2014 7.75 7.81 7.56 7.61 301,264
07/22/2014 7.93 7.93 7.72 7.74 215,397
07/21/2014 7.96 8.01 7.73 7.91 308,486
07/18/2014 7.79 7.9 7.73 7.87 281,943
07/17/2014 7.65 7.91 7.58 7.91 477,713
07/16/2014 7.85 7.882 7.575 7.65 622,083
07/15/2014 8.12 8.29 7.76 7.79 558,347
07/14/2014 8.03 8.3 8.02 8.11 494,947
07/11/2014 8.07 8.31 8.03 8.29 717,053
07/10/2014 8.27 8.47 7.98 8 1,076,554
07/09/2014 7.86 8.25 7.84 8.17 1,228,055
07/08/2014 7.92 7.97 7.58 7.71 843,889
07/07/2014 7.88 7.91 7.78 7.83 439,852
07/03/2014 7.81 8.03 7.68 8.01 587,360
07/02/2014 7.95 8.07 7.88 7.94 661,421
07/01/2014 8 8.06 7.9 7.92 326,951
06/30/2014 7.76 8.019 7.69 8.01 587,131
06/27/2014 7.74 7.92 7.67 7.84 561,177
06/26/2014 7.59 7.76 7.56 7.74 533,425
06/25/2014 7.56 7.74 7.54 7.69 500,826
06/24/2014 7.77 7.928 7.51 7.53 757,047
06/23/2014 7.72 7.85 7.63 7.77 956,910
06/20/2014 7.7 7.77 7.5 7.68 3,446,975
06/19/2014 7.56 7.95 7.55 7.74 2,089,792
06/18/2014 7.15 7.51 7.1 7.47 1,623,293
06/17/2014 6.86 7.235 6.8 7.2 1,851,170
06/16/2014 7.09 7.15 6.94 7.06 2,114,953
06/13/2014 7.1 7.15 6.965 7.14 307,056
06/12/2014 6.95 7.23 6.87 7.15 492,954
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?