Primero Mining Corp Historical Stock Prices

PPP 
$7.8
*  
0.14
1.83%
Get PPP Alerts
*Delayed - data as of Aug. 1, 2014 12:22 ET  -  Find a broker to begin trading PPP now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    PPP Real Time
 
 
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 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
12:22  7.74  7.86  7.66  7.80 180,278
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
06/11/2014 6.67 6.95 6.65 6.93 501,214
06/10/2014 6.49 6.65 6.46 6.65 354,835
06/09/2014 6.43 6.51 6.41 6.46 147,483
06/06/2014 6.52 6.52 6.41 6.47 219,861
06/05/2014 6.46 6.61 6.41 6.54 321,494
06/04/2014 6.46 6.5 6.37 6.38 194,878
06/03/2014 6.43 6.51 6.3 6.48 292,134
06/02/2014 6.29 6.465 6.28 6.43 258,170
05/30/2014 6.47 6.47 6.15 6.36 514,858
05/29/2014 6.39 6.56 6.37 6.49 499,618
05/28/2014 6.69 6.75 6.43 6.48 464,401
05/27/2014 6.79 6.82 6.62 6.72 506,558
05/23/2014 6.84 6.88 6.8 6.86 224,732
05/22/2014 6.78 6.9 6.74 6.86 411,470
05/21/2014 6.54 6.74 6.49 6.7 309,087
05/20/2014 6.27 6.59 6.27 6.57 389,549
05/19/2014 6.38 6.49 6.31 6.35 112,910
05/16/2014 6.39 6.43 6.3101 6.36 168,935
05/15/2014 6.52 6.52 6.31 6.41 254,359
05/14/2014 6.51 6.59 6.46 6.56 219,310
05/13/2014 6.55 6.55 6.41 6.45 177,448
05/12/2014 6.57 6.671 6.515 6.53 293,104
05/09/2014 6.48 6.54 6.38 6.48 264,800
05/08/2014 6.37 6.55 6.29 6.51 355,252
05/07/2014 6.39 6.4 6.22 6.34 428,433
05/06/2014 6.39 6.48 6.33 6.43 360,653
05/05/2014 6.5 6.74 6.4 6.42 424,853
05/02/2014 6.25 6.48 6.21 6.43 233,221
05/01/2014 6.27 6.35 6.17 6.26 216,912
04/30/2014 6.32 6.48 6.26 6.33 308,403
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?