Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Premier Gold Mines (TSX: PG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 2.750 2.820 2.700 2.760 564,909 +0.02(+0.73%)
May 30, 2017 2.810 2.810 2.710 2.740 404,144 -0.09(-3.18%)
May 29, 2017 2.820 2.830 2.780 2.830 120,216 +0.01(+0.35%)
May 26, 2017 2.900 2.910 2.820 2.820 339,740 -0.03(-1.05%)
May 25, 2017 2.850 2.880 2.800 2.850 421,704 -0.03(-1.04%)
May 24, 2017 2.780 2.910 2.700 2.880 994,387 +0.10(+3.60%)
May 23, 2017 2.980 3.000 2.760 2.780 1,329,690 -0.20(-6.71%)
May 19, 2017 3.000 3.020 2.910 2.980 1,119,745 +0.02(+0.68%)
May 18, 2017 3.040 3.040 2.930 2.960 616,551 -0.10(-3.27%)
May 17, 2017 3.000 3.100 2.990 3.060 1,397,742 +0.10(+3.38%)
May 16, 2017 2.830 2.980 2.825 2.960 987,926 +0.14(+4.96%)
May 15, 2017 2.950 2.950 2.780 2.820 588,088 -0.08(-2.76%)
May 12, 2017 2.900 2.950 2.850 2.900 659,243 +0.05(+1.75%)
May 11, 2017 2.760 2.870 2.760 2.850 920,879 +0.15(+5.56%)
May 10, 2017 2.640 2.710 2.610 2.700 543,929 +0.09(+3.45%)
May 09, 2017 2.560 2.620 2.540 2.610 564,971 +0.01(+0.38%)
May 08, 2017 2.640 2.640 2.550 2.600 487,840 -0.02(-0.76%)
May 05, 2017 2.590 2.635 2.550 2.620 564,360 +0.06(+2.34%)
May 04, 2017 2.600 2.600 2.500 2.560 727,687 -0.11(-4.12%)
May 03, 2017 2.720 2.760 2.620 2.670 762,834 -0.06(-2.20%)
May 02, 2017 2.670 2.780 2.645 2.730 769,755 +0.04(+1.49%)
May 01, 2017 2.760 2.780 2.620 2.690 773,810 -0.07(-2.54%)
Apr 28, 2017 2.720 2.890 2.710 2.760 916,751 +0.04(+1.47%)
Apr 27, 2017 2.800 2.810 2.690 2.720 646,996 -0.09(-3.20%)
Apr 26, 2017 2.670 2.920 2.670 2.810 1,552,784 +0.08(+2.93%)
Apr 25, 2017 2.870 2.890 2.720 2.730 1,135,069 -0.17(-5.86%)
Apr 24, 2017 2.890 2.930 2.800 2.900 623,512 -0.05(-1.69%)
Apr 21, 2017 2.980 2.990 2.900 2.950 620,172 -0.01(-0.34%)
Apr 20, 2017 2.980 3.040 2.950 2.960 658,925 -0.01(-0.34%)
Apr 19, 2017 3.130 3.130 2.890 2.970 1,537,446 -0.18(-5.71%)
Apr 18, 2017 3.100 3.180 3.020 3.150 1,020,118 +0.06(+1.94%)
Apr 17, 2017 3.330 3.340 3.010 3.090 1,820,534 -0.24(-7.21%)
Apr 13, 2017 3.440 3.440 3.300 3.330 1,269,610 -0.09(-2.63%)
Apr 12, 2017 3.380 3.460 3.310 3.420 1,322,157 +0.05(+1.48%)
Apr 11, 2017 3.370 3.415 3.300 3.370 795,058 +0.05(+1.51%)
Apr 10, 2017 3.280 3.370 3.240 3.320 555,339 +0.03(+0.91%)
Apr 07, 2017 3.390 3.400 3.220 3.290 790,823 -0.05(-1.50%)
Apr 06, 2017 3.370 3.395 3.320 3.340 660,536 -0.03(-0.89%)
Apr 05, 2017 3.320 3.400 3.310 3.370 1,042,845 -0.01(-0.30%)
Apr 04, 2017 3.340 3.400 3.320 3.380 724,717 +0.06(+1.81%)
Apr 03, 2017 3.240 3.340 3.220 3.320 749,392 +0.11(+3.43%)
Mar 31, 2017 3.130 3.270 3.100 3.210 1,032,999 +0.11(+3.55%)
Mar 30, 2017 3.060 3.140 3.030 3.100 486,733 +0.03(+0.98%)
Mar 29, 2017 3.080 3.125 3.030 3.070 618,038 +0.01(+0.33%)
Mar 28, 2017 3.140 3.170 2.980 3.060 1,089,773 -0.07(-2.24%)
Mar 27, 2017 3.200 3.230 3.100 3.130 767,383 +0.01(+0.32%)
Mar 24, 2017 3.030 3.190 2.950 3.120 1,215,168 +0.17(+5.76%)
Mar 23, 2017 2.950 2.970 2.820 2.950 782,723 +0.02(+0.68%)
Mar 22, 2017 2.940 3.030 2.860 2.930 965,035 -0.01(-0.34%)
Mar 21, 2017 2.650 2.990 2.650 2.940 1,779,157 +0.30(+11.36%)
Mar 20, 2017 2.560 2.690 2.530 2.640 786,292 +0.09(+3.53%)
Mar 17, 2017 2.720 2.745 2.540 2.550 3,266,876 -0.13(-4.85%)
Mar 16, 2017 2.790 2.830 2.640 2.680 888,540 -0.06(-2.19%)
Mar 15, 2017 2.590 2.770 2.570 2.740 2,277,730 +0.17(+6.61%)
Mar 14, 2017 2.710 2.820 2.540 2.570 1,561,254 -0.19(-6.88%)
Mar 13, 2017 2.510 2.780 2.495 2.760 1,302,019 +0.27(+10.84%)
Mar 10, 2017 2.410 2.520 2.340 2.490 604,325 +0.10(+4.18%)
Mar 09, 2017 2.400 2.430 2.370 2.390 494,025 -0.01(-0.42%)
Mar 08, 2017 2.340 2.420 2.300 2.400 622,954 +0.04(+1.69%)
Mar 07, 2017 2.280 2.380 2.170 2.360 1,664,669 +0.07(+3.06%)
Mar 06, 2017 2.480 2.480 2.260 2.290 1,909,713 -0.17(-6.91%)
Mar 03, 2017 2.470 2.550 2.360 2.460 1,996,670 -0.01(-0.40%)
Mar 02, 2017 2.610 2.650 2.450 2.470 1,020,560 -0.18(-6.79%)
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.