Skip to main content

Premier Products Group Inc (OP: PMPG )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 0.0042 0.0061 0.0041 0.0055 1,124,000 +0.00(+12.24%)
Sep 26, 2018 0.0049 0.0049 0.0049 0 +0.00(+0.00%)
Sep 25, 2018 0.0035 0.0049 0.0035 0.0049 26,850 +0.00(+11.36%)
Sep 21, 2018 0.0044 0.0044 0.0044 0 +0.00(+10.00%)
Sep 19, 2018 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Sep 18, 2018 0.0040 0.0042 0.0040 0.0040 856,663 +0.00(+0.00%)
Sep 17, 2018 0.0051 0.0051 0.0040 0.0040 200,000 -0.00(-18.37%)
Sep 13, 2018 0.0049 0.0049 0.0049 0 +0.00(+0.00%)
Sep 12, 2018 0.0050 0.0054 0.0049 0.0049 209,000 -0.00(-15.52%)
Sep 11, 2018 0.0041 0.0058 0.0037 0.0058 447,000 +0.00(+38.10%)
Sep 10, 2018 0.0050 0.0050 0.0042 0.0042 96,200 -0.00(-27.59%)
Sep 07, 2018 0.0049 0.0058 0.0049 0.0058 110,000 +0.00(+20.83%)
Sep 06, 2018 0.0043 0.0048 0.0034 0.0048 385,056 -0.00(-18.64%)
Sep 05, 2018 0.0056 0.0059 0.0052 0.0059 89,986 -0.00(-1.67%)
Sep 04, 2018 0.0060 0.0060 0.0060 0.0060 121,601 +0.00(+0.00%)
Aug 31, 2018 0.0060 0.0060 0.0060 0 +0.00(+20.00%)
Aug 29, 2018 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Aug 28, 2018 0.0050 0.0050 0.0046 0.0050 154,100 +0.00(+0.00%)
Aug 27, 2018 0.0048 0.0062 0.0040 0.0050 1,438,900 +0.00(+4.17%)
Aug 23, 2018 0.0048 0.0048 0.0048 0 +0.00(+11.63%)
Aug 21, 2018 0.0043 0.0043 0.0043 0 +0.00(+0.00%)
Aug 20, 2018 0.0043 0.0043 0.0043 0.0043 35,000 -0.00(-4.44%)
Aug 17, 2018 0.0045 0.0045 0.0045 0.0045 35,000 +0.00(+2.27%)
Aug 16, 2018 0.0048 0.0053 0.0044 0.0044 210,000 +0.00(+2.33%)
Aug 15, 2018 0.0052 0.0052 0.0043 0.0043 550,500 -0.00(-30.65%)
Aug 14, 2018 0.0062 0.0062 0.0062 0.0062 60,800 +0.00(+8.77%)
Aug 13, 2018 0.0057 0.0057 0.0057 0.0057 100,000 -0.00(-14.93%)
Aug 10, 2018 0.0067 0.0067 0.0053 0.0067 272,000 +0.00(+0.00%)
Aug 09, 2018 0.0054 0.0067 0.0054 0.0067 25,000 +0.00(+0.00%)
Aug 08, 2018 0.0067 0.0067 0.0067 0.0067 16,829 +0.00(+0.00%)
Aug 07, 2018 0.0056 0.0067 0.0056 0.0067 21,971 -0.00(-2.90%)
Aug 06, 2018 0.0041 0.0069 0.0041 0.0069 396,000 +0.00(+2.99%)
Aug 03, 2018 0.0058 0.0068 0.0058 0.0067 756,900 -0.00(-2.90%)
Aug 02, 2018 0.0060 0.0069 0.0049 0.0069 224,175 +0.00(+15.00%)
Aug 01, 2018 0.0069 0.0071 0.0060 0.0060 593,747 -0.00(-11.76%)
Jul 31, 2018 0.0052 0.0068 0.0052 0.0068 106,000 -0.00(-1.45%)
Jul 30, 2018 0.0060 0.0069 0.0060 0.0069 430,000 -0.00(-4.17%)
Jul 27, 2018 0.0053 0.0072 0.0053 0.0072 143,900 +0.00(+35.85%)
Jul 26, 2018 0.0059 0.0059 0.0053 0.0053 220,251 -0.00(-5.36%)
Jul 25, 2018 0.0056 0.0056 0.0056 0.0056 50,000 -0.00(-5.08%)
Jul 24, 2018 0.0049 0.0059 0.0049 0.0059 132,889 +0.00(+0.00%)
Jul 23, 2018 0.0053 0.0059 0.0051 0.0059 296,000 +0.00(+7.27%)
Jul 20, 2018 0.0059 0.0059 0.0051 0.0055 989,000 -0.00(-6.78%)
Jul 19, 2018 0.0052 0.0059 0.0051 0.0059 1,367,281 +0.00(+3.51%)
Jul 18, 2018 0.0042 0.0057 0.0040 0.0057 377,319 +0.00(+16.33%)
Jul 17, 2018 0.0048 0.0058 0.0034 0.0049 2,256,100 -0.00(-2.00%)
Jul 16, 2018 0.0054 0.0054 0.0050 0.0050 30,000 -0.00(-16.67%)
Jul 13, 2018 0.0060 0.0060 0.0055 0.0060 390,000 -0.00(-4.76%)
Jul 11, 2018 0.0063 0.0063 0.0063 0 +0.00(+0.00%)
Jul 10, 2018 0.0050 0.0063 0.0050 0.0063 90,000 +0.00(+12.50%)
Jul 09, 2018 0.0058 0.0058 0.0040 0.0056 685,489 -0.00(-3.45%)
Jul 06, 2018 0.0050 0.0060 0.0045 0.0058 1,124,841 -0.00(-9.38%)
Jun 29, 2018 0.0064 0.0064 0.0064 0 +0.00(+30.61%)
Jun 28, 2018 0.0050 0.0053 0.0049 0.0049 1,003,200 -0.00(-25.76%)
Jun 27, 2018 0.0055 0.0066 0.0052 0.0066 482,800 +0.00(+10.92%)
Jun 25, 2018 0.0060 0.0060 0.0060 0 -0.00(-11.19%)
Jun 22, 2018 0.0051 0.0067 0.0049 0.0067 404,000 -0.00(-4.29%)
Jun 20, 2018 0.0070 0.0070 0.0070 0 +0.00(+2.94%)
Jun 19, 2018 0.0068 0.0068 0.0068 0.0068 19,999 +0.00(+25.93%)
Jun 18, 2018 0.0063 0.0063 0.0054 0.0054 230,000 -0.00(-27.03%)
Jun 15, 2018 0.0060 0.0075 0.0051 0.0074 1,630,779 -0.00(-2.63%)
Jun 14, 2018 0.0070 0.0077 0.0070 0.0076 879,500 -0.00(-3.80%)
Jun 13, 2018 0.0066 0.0079 0.0058 0.0079 290,000 +0.00(+21.54%)
Jun 12, 2018 0.0069 0.0073 0.0065 0.0065 183,200 +0.00(+0.00%)
Jun 11, 2018 0.0075 0.0082 0.0065 0.0065 277,750 -0.00(-17.62%)
Jun 08, 2018 0.0073 0.0079 0.0067 0.0079 170,000 +0.00(+17.76%)
Jun 07, 2018 0.0069 0.0069 0.0067 0.0067 563,941 -0.00(-4.29%)
Jun 06, 2018 0.0070 0.0073 0.0069 0.0070 867,645 +0.00(+1.45%)
Jun 05, 2018 0.0074 0.0083 0.0069 0.0069 778,200 -0.00(-12.66%)
Jun 04, 2018 0.0079 0.0079 0.0071 0.0079 365,000 -0.00(-4.82%)
Jun 01, 2018 0.0085 0.0090 0.0075 0.0083 130,000 -0.00(-6.74%)
May 31, 2018 0.0090 0.0090 0.0085 0.0089 1,366,111 -0.00(-17.59%)
May 30, 2018 0.0096 0.0109 0.0089 0.0108 581,819 -0.00(-9.24%)
May 29, 2018 0.0100 0.0119 0.0088 0.0119 1,152,819 +0.00(+32.22%)
May 25, 2018 0.0090 0.0090 0.0090 0 +0.00(+12.50%)
May 24, 2018 0.0100 0.0100 0.0080 0.0080 921,658 -0.00(-18.86%)
May 23, 2018 0.0088 0.0115 0.0088 0.0099 2,637,151 +0.00(+12.05%)
May 22, 2018 0.0090 0.0090 0.0065 0.0088 2,327,889 -0.00(-1.12%)
May 21, 2018 0.0075 0.0090 0.0072 0.0089 2,245,381 +0.00(+25.35%)
May 18, 2018 0.0069 0.0071 0.0067 0.0071 282,500 +0.00(+22.41%)
May 17, 2018 0.0058 0.0058 0.0058 0.0058 100,000 -0.00(-22.15%)
May 16, 2018 0.0067 0.0076 0.0060 0.0075 576,969 +0.00(+16.04%)
May 15, 2018 0.0070 0.0070 0.0057 0.0064 700,587 -0.00(-16.62%)
May 14, 2018 0.0067 0.0077 0.0064 0.0077 1,538,753 -0.00(-11.49%)
May 11, 2018 0.0078 0.0090 0.0072 0.0087 208,202 +0.00(+20.83%)
May 10, 2018 0.0073 0.0079 0.0068 0.0072 28,020 +0.00(+9.09%)
May 09, 2018 0.0066 0.0078 0.0066 0.0066 100,511 -0.00(-16.46%)
May 08, 2018 0.0110 0.0110 0.0068 0.0079 659,241 -0.00(-12.22%)
May 07, 2018 0.0083 0.0090 0.0079 0.0090 1,369,589 +0.00(+12.50%)
May 04, 2018 0.0060 0.0080 0.0060 0.0080 757,000 +0.00(+12.68%)
May 02, 2018 0.0071 0.0071 0.0071 5 +0.00(+1.43%)
May 01, 2018 0.0065 0.0072 0.0057 0.0070 495,322 +0.00(+0.00%)
Apr 30, 2018 0.0070 0.0070 0.0067 0.0070 88,000 -0.00(-6.67%)
Apr 27, 2018 0.0073 0.0075 0.0073 0.0075 300,000 -0.00(-1.32%)
Apr 26, 2018 0.0078 0.0078 0.0053 0.0076 1,510,145 -0.00(-2.56%)
Apr 25, 2018 0.0078 0.0078 0.0078 0.0078 50,000 -0.00(-2.50%)
Apr 24, 2018 0.0080 0.0080 0.0080 0.0080 60,500 +0.00(+0.00%)
Apr 23, 2018 0.0059 0.0080 0.0059 0.0080 181,000 +0.00(+2.56%)
Apr 20, 2018 0.0069 0.0080 0.0069 0.0078 309,600 -0.00(-2.50%)
Apr 19, 2018 0.0079 0.0080 0.0079 0.0080 85,000 +0.00(+2.96%)
Apr 18, 2018 0.0065 0.0080 0.0060 0.0078 605,484 +0.00(+23.14%)
Apr 16, 2018 0.0063 0.0063 0.0063 0 +0.00(+12.68%)
Apr 13, 2018 0.0055 0.0057 0.0055 0.0056 747,800 -0.00(-3.45%)
Apr 12, 2018 0.0057 0.0058 0.0057 0.0058 41,111 -0.00(-13.43%)
Apr 11, 2018 0.0063 0.0067 0.0063 0.0067 109,001 +0.00(+6.35%)
Apr 10, 2018 0.0077 0.0077 0.0056 0.0063 154,200 -0.00(-21.25%)
Apr 09, 2018 0.0078 0.0080 0.0056 0.0080 798,506 -0.00(-5.88%)
Apr 06, 2018 0.0077 0.0085 0.0060 0.0085 394,757 +0.00(+21.43%)
Apr 05, 2018 0.0073 0.0085 0.0070 0.0070 129,000 -0.00(-5.41%)
Apr 04, 2018 0.0085 0.0085 0.0067 0.0074 355,131 -0.00(-10.84%)
Apr 03, 2018 0.0083 0.0083 0.0083 0.0083 85,000 -0.00(-1.19%)
Apr 02, 2018 0.0084 0.0084 0.0084 0.0084 100 +0.00(+0.00%)
Mar 29, 2018 0.0084 0.0084 0.0084 0 +0.00(+29.23%)
Mar 28, 2018 0.0065 0.0067 0.0055 0.0065 1,380,442 -0.00(-1.52%)
Mar 27, 2018 0.0066 0.0066 0.0066 0.0066 63,000 -0.00(-16.46%)
Mar 26, 2018 0.0080 0.0080 0.0062 0.0079 210,000 +0.00(+6.76%)
Mar 23, 2018 0.0070 0.0080 0.0070 0.0074 1,123,700 +0.00(+21.31%)
Mar 22, 2018 0.0061 0.0061 0.0061 0.0061 50,000 -0.00(-12.86%)
Mar 21, 2018 0.0063 0.0070 0.0063 0.0070 156,732 +0.00(+7.69%)
Mar 20, 2018 0.0070 0.0078 0.0065 0.0065 769,813 -0.00(-13.33%)
Mar 19, 2018 0.0076 0.0076 0.0065 0.0075 1,281,400 -0.00(-6.25%)
Mar 16, 2018 0.0074 0.0090 0.0071 0.0080 529,425 +0.00(+1.27%)
Mar 15, 2018 0.0082 0.0082 0.0070 0.0079 2,465,000 -0.00(-7.06%)
Mar 14, 2018 0.0085 0.0092 0.0080 0.0085 900,000 -0.00(-15.00%)
Mar 13, 2018 0.0095 0.0100 0.0086 0.0100 253,000 +0.00(+1.01%)
Mar 12, 2018 0.0096 0.0099 0.0096 0.0099 196,000 -0.00(-1.00%)
Mar 09, 2018 0.0095 0.0100 0.0085 0.0100 689,636 +0.00(+5.26%)
Mar 08, 2018 0.0095 0.0100 0.0095 0.0095 102,431 -0.00(-9.52%)
Mar 07, 2018 0.0094 0.0105 0.0089 0.0105 1,071,821 +0.00(+5.00%)
Mar 06, 2018 0.0110 0.0110 0.0090 0.0100 825,848 -0.00(-8.26%)
Mar 05, 2018 0.0100 0.0110 0.0092 0.0109 1,824,068 -0.00(-12.10%)
Mar 02, 2018 0.0140 0.0155 0.0101 0.0124 3,494,506 +0.00(+1.64%)
Mar 01, 2018 0.0089 0.0122 0.0077 0.0122 1,338,497 +0.00(+32.61%)
Feb 28, 2018 0.0078 0.0100 0.0078 0.0092 671,091 -0.00(-8.00%)
Feb 27, 2018 0.0101 0.0140 0.0100 0.0100 879,545 -0.00(-12.28%)
Feb 26, 2018 0.0152 0.0152 0.0114 0.0114 1,000,342 -0.00(-14.93%)
Feb 23, 2018 0.0094 0.0134 0.0091 0.0134 2,204,293 +0.00(+42.55%)
Feb 22, 2018 0.0095 0.0095 0.0087 0.0094 691,096 +0.00(+4.44%)
Feb 21, 2018 0.0090 0.0099 0.0077 0.0090 1,412,289 +0.00(+7.14%)
Feb 20, 2018 0.0091 0.0109 0.0077 0.0084 710,971 -0.00(-7.69%)
Feb 16, 2018 0.0091 0.0091 0.0091 0 -0.00(-16.51%)
Feb 15, 2018 0.0103 0.0109 0.0095 0.0109 850,000 +0.00(+5.83%)
Feb 14, 2018 0.0110 0.0115 0.0100 0.0103 1,764,966 +0.00(+3.00%)
Feb 13, 2018 0.0110 0.0115 0.0097 0.0100 3,321,968 -0.00(-15.97%)
Feb 12, 2018 0.0143 0.0143 0.0110 0.0119 900,386 -0.00(-11.85%)
Feb 09, 2018 0.0154 0.0154 0.0120 0.0135 706,500 -0.00(-6.96%)
Feb 08, 2018 0.0105 0.0145 0.0105 0.0145 1,509,914 +0.00(+39.52%)
Feb 07, 2018 0.0092 0.0108 0.0090 0.0104 424,903 -0.00(-4.59%)
Feb 06, 2018 0.0110 0.0110 0.0090 0.0109 3,166,366 -0.00(-3.11%)
Feb 05, 2018 0.0120 0.0123 0.0111 0.0112 529,616 -0.00(-12.79%)
Feb 02, 2018 0.0134 0.0137 0.0110 0.0129 2,518,655 -0.00(-2.27%)
Feb 01, 2018 0.0150 0.0160 0.0124 0.0132 2,033,648 -0.00(-12.00%)
Jan 31, 2018 0.0179 0.0185 0.0150 0.0150 2,507,636 -0.00(-2.60%)
Jan 30, 2018 0.0139 0.0188 0.0136 0.0154 6,746,600 +0.00(+11.68%)
Jan 29, 2018 0.0120 0.0138 0.0108 0.0138 1,762,965 +0.00(+3.32%)
Jan 26, 2018 0.0135 0.0138 0.0116 0.0133 2,349,111 -0.00(-0.99%)
Jan 25, 2018 0.0145 0.0150 0.0120 0.0135 986,475 +0.00(+2.12%)
Jan 24, 2018 0.0147 0.0158 0.0106 0.0132 1,306,311 -0.00(-13.73%)
Jan 23, 2018 0.0141 0.0170 0.0141 0.0153 2,543,666 +0.00(+15.73%)
Jan 22, 2018 0.0149 0.0155 0.0110 0.0132 3,906,485 -0.00(-11.87%)
Jan 19, 2018 0.0160 0.0160 0.0138 0.0150 2,482,580 -0.00(-8.54%)
Jan 18, 2018 0.0155 0.0190 0.0135 0.0164 3,094,091 +0.00(+13.03%)
Jan 17, 2018 0.0175 0.0175 0.0140 0.0145 7,503,302 -0.00(-17.09%)
Jan 16, 2018 0.0208 0.0240 0.0166 0.0175 4,610,991 -0.00(-20.16%)
Jan 12, 2018 0.0219 0.0219 0.0219 0 -0.00(-14.04%)
Jan 11, 2018 0.0330 0.0385 0.0220 0.0255 9,512,354 -0.01(-20.31%)
Jan 10, 2018 0.0183 0.0349 0.0183 0.0320 17,739,014 +0.01(+72.32%)
Jan 09, 2018 0.0217 0.0225 0.0170 0.0186 5,195,459 -0.00(-15.13%)
Jan 08, 2018 0.0174 0.0239 0.0169 0.0219 10,628,652 +0.01(+38.40%)
Jan 05, 2018 0.0198 0.0239 0.0138 0.0158 23,122,992 +0.00(+9.03%)
Jan 04, 2018 0.0128 0.0145 0.0100 0.0145 5,577,533 +0.00(+15.08%)
Jan 03, 2018 0.0136 0.0155 0.0110 0.0126 2,325,848 -0.00(-6.67%)
Jan 02, 2018 0.0104 0.0104 0.0104 0.0135 2,431,142 +0.00(+40.63%)
Dec 29, 2017 0.0096 0.0096 0.0096 0 +0.00(+1.05%)
Dec 28, 2017 0.0100 0.0110 0.0090 0.0095 905,654 -0.00(-11.63%)
Dec 27, 2017 0.0099 0.0115 0.0088 0.0107 6,157,797 +0.00(+18.13%)
Dec 26, 2017 0.0105 0.0110 0.0082 0.0091 5,118,486 +0.00(+0.00%)
Dec 22, 2017 0.0120 0.0120 0.0081 0.0091 6,401,205 -0.00(-24.17%)
Dec 21, 2017 0.0120 0.0120 0.0088 0.0120 8,115,798 -0.00(-6.98%)
Dec 20, 2017 0.0128 0.0160 0.0100 0.0129 10,944,951 +0.00(+8.40%)
Dec 19, 2017 0.0081 0.0149 0.0073 0.0119 11,809,177 +0.00(+46.91%)
Dec 18, 2017 0.0075 0.0085 0.0070 0.0081 6,400,187 +0.00(+12.50%)
Dec 15, 2017 0.0046 0.0075 0.0037 0.0072 4,803,097 +0.00(+56.52%)
Dec 14, 2017 0.0043 0.0046 0.0030 0.0046 3,241,151 -0.00(-8.00%)
Dec 13, 2017 0.0029 0.0050 0.0029 0.0050 695,956 +0.00(+42.86%)
Dec 12, 2017 0.0029 0.0035 0.0027 0.0035 70,000 +0.00(+0.00%)
Dec 11, 2017 0.0035 0.0035 0.0035 0.0035 50,000 +0.00(+32.08%)
Dec 08, 2017 0.0024 0.0027 0.0024 0.0027 1,941,787 +0.00(+10.42%)
Dec 07, 2017 0.0019 0.0032 0.0019 0.0024 430,000 -0.00(-31.43%)
Dec 06, 2017 0.0026 0.0035 0.0019 0.0035 665,000 +0.00(+34.62%)
Dec 01, 2017 0.0026 0.0026 0.0026 0 -0.00(-16.13%)
Nov 30, 2017 0.0037 0.0037 0.0031 0.0031 10,000 +0.00(+1.64%)
Nov 29, 2017 0.0014 0.0038 0.0014 0.0031 425,000 +0.00(+22.00%)
Nov 28, 2017 0.0030 0.0030 0.0025 0.0025 10,000 +0.00(+0.00%)
Nov 27, 2017 0.0027 0.0030 0.0025 0.0025 230,000 -0.00(-7.41%)
Nov 24, 2017 0.0016 0.0027 0.0016 0.0027 105,000 +0.00(+0.00%)
Nov 20, 2017 0.0027 0.0027 0.0027 0 +0.00(+8.00%)
Nov 17, 2017 0.0024 0.0025 0.0024 0.0025 86,700 +0.00(+31.58%)
Nov 16, 2017 0.0023 0.0023 0.0023 0.0019 25,000 +0.00(+2.70%)
Nov 15, 2017 0.0022 0.0023 0.0019 0.0019 91,000 -0.00(-7.50%)
Nov 13, 2017 0.0020 0.0020 0.0020 0 +0.00(+5.26%)
Nov 10, 2017 0.0023 0.0023 0.0019 0.0019 10,000 +0.00(+8.57%)
Nov 09, 2017 0.0020 0.0020 0.0018 0.0018 10,000 +0.00(+0.00%)
Nov 08, 2017 0.0015 0.0018 0.0015 0.0018 25,000 -0.00(-27.08%)
Nov 03, 2017 0.0024 0.0024 0.0024 0 +0.00(+20.00%)
Nov 02, 2017 0.0024 0.0024 0.0019 0.0020 246,000 +0.00(+2.56%)
Nov 01, 2017 0.0024 0.0024 0.0024 0.0019 2,500 +0.00(+0.00%)
Oct 31, 2017 0.0015 0.0025 0.0015 0.0019 55,285 -0.00(-11.36%)
Oct 30, 2017 0.0016 0.0027 0.0015 0.0022 542,000 +0.00(+15.79%)
Oct 26, 2017 0.0019 0.0019 0.0019 0 -0.00(-5.00%)
Oct 25, 2017 0.0021 0.0021 0.0020 0.0020 20,000 -0.00(-4.76%)
Oct 18, 2017 0.0021 0.0021 0.0021 0 -0.00(-4.55%)
Oct 16, 2017 0.0022 0.0022 0.0022 0 -0.00(-12.00%)
Oct 13, 2017 0.0025 0.0027 0.0025 0.0025 590,000 -0.00(-7.41%)
Oct 12, 2017 0.0022 0.0027 0.0021 0.0027 1,305,000 +0.00(+17.39%)
Oct 10, 2017 0.0023 0.0023 0.0023 0 +0.00(+12.20%)
Oct 09, 2017 0.0018 0.0021 0.0018 0.0021 4,700 -0.00(-2.38%)
Oct 06, 2017 0.0021 0.0021 0.0021 0.0021 1,000 +0.00(+5.00%)
Oct 05, 2017 0.0020 0.0020 0.0020 0.0020 150,000 -0.00(-20.00%)
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.