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 (%)
Nov 30, 2016 2.350 2.360 2.280 2.290 558,863 -0.08(-3.38%)
Nov 29, 2016 2.250 2.370 2.250 2.370 594,018 +0.08(+3.49%)
Nov 28, 2016 2.280 2.320 2.220 2.290 777,490 +0.08(+3.62%)
Nov 25, 2016 2.280 2.320 2.200 2.210 905,871 -0.06(-2.64%)
Nov 24, 2016 2.300 2.300 2.260 2.270 221,083 +0.00(+0.00%)
Nov 23, 2016 2.180 2.315 2.140 2.270 1,318,560 -0.01(-0.44%)
Nov 22, 2016 2.300 2.310 2.230 2.280 1,183,883 +0.00(+0.00%)
Nov 21, 2016 2.320 2.330 2.240 2.280 1,103,723 +0.00(+0.00%)
Nov 18, 2016 2.340 2.360 2.270 2.280 828,734 -0.08(-3.39%)
Nov 17, 2016 2.470 2.550 2.310 2.360 1,458,582 -0.11(-4.45%)
Nov 16, 2016 2.490 2.510 2.400 2.470 846,815 +0.03(+1.23%)
Nov 15, 2016 2.520 2.555 2.430 2.440 1,491,987 +0.00(+0.00%)
Nov 14, 2016 2.500 2.530 2.340 2.440 1,381,168 -0.07(-2.79%)
Nov 11, 2016 2.650 2.690 2.460 2.510 1,205,745 -0.14(-5.28%)
Nov 10, 2016 2.800 2.810 2.630 2.650 1,369,011 -0.18(-6.36%)
Nov 09, 2016 2.960 2.970 2.780 2.830 1,099,016 +0.06(+2.17%)
Nov 08, 2016 2.900 2.910 2.720 2.770 1,058,237 -0.08(-2.81%)
Nov 07, 2016 2.910 2.930 2.840 2.850 953,196 -0.15(-5.00%)
Nov 04, 2016 3.020 3.040 2.955 3.000 1,229,297 +0.00(+0.00%)
Nov 03, 2016 2.970 3.040 2.940 3.000 791,454 +0.01(+0.33%)
Nov 02, 2016 3.090 3.150 2.960 2.990 1,116,526 -0.03(-0.99%)
Nov 01, 2016 2.930 3.050 2.880 3.020 1,438,577 +0.20(+7.09%)
Oct 31, 2016 2.900 2.900 2.750 2.820 1,049,904 -0.05(-1.74%)
Oct 28, 2016 2.970 3.020 2.820 2.870 1,799,123 -0.12(-4.01%)
Oct 27, 2016 3.110 3.130 2.970 2.990 1,271,417 -0.11(-3.55%)
Oct 26, 2016 3.360 3.375 3.060 3.100 1,269,350 -0.26(-7.74%)
Oct 25, 2016 3.280 3.400 3.275 3.360 714,221 +0.09(+2.75%)
Oct 24, 2016 3.440 3.460 3.250 3.270 921,626 -0.14(-4.11%)
Oct 21, 2016 3.410 3.420 3.330 3.410 846,367 -0.01(-0.29%)
Oct 20, 2016 3.280 3.430 3.250 3.420 1,183,295 +0.13(+3.95%)
Oct 19, 2016 3.260 3.300 3.200 3.290 2,029,283 +0.14(+4.44%)
Oct 18, 2016 3.240 3.250 3.130 3.150 1,837,639 -0.02(-0.63%)
Oct 17, 2016 3.290 3.340 3.160 3.170 1,185,244 -0.20(-5.93%)
Oct 14, 2016 3.410 3.505 3.340 3.370 607,156 -0.10(-2.88%)
Oct 13, 2016 3.480 3.650 3.390 3.470 1,024,498 +0.03(+0.87%)
Oct 12, 2016 3.370 3.480 3.330 3.440 654,833 +0.07(+2.08%)
Oct 11, 2016 3.450 3.470 3.330 3.370 550,033 -0.04(-1.17%)
Oct 07, 2016 3.410 3.410 3.410 0 +0.00(+0.00%)
Oct 06, 2016 3.370 3.470 3.350 3.410 721,578 -0.06(-1.73%)
Oct 05, 2016 3.520 3.560 3.390 3.470 899,665 +0.03(+0.87%)
Oct 04, 2016 3.720 3.740 3.350 3.440 1,409,298 -0.51(-12.91%)
Oct 03, 2016 4.020 4.100 3.900 3.950 458,099 -0.09(-2.23%)
Sep 30, 2016 4.100 4.160 3.980 4.040 369,757 -0.02(-0.49%)
Sep 29, 2016 4.050 4.100 3.960 4.060 388,779 +0.00(+0.00%)
Sep 28, 2016 3.880 4.060 3.820 4.060 690,591 +0.15(+3.84%)
Sep 27, 2016 4.100 4.100 3.910 3.910 768,089 -0.20(-4.87%)
Sep 26, 2016 4.300 4.300 4.100 4.110 466,769 -0.17(-3.97%)
Sep 23, 2016 4.380 4.400 4.200 4.280 410,088 -0.12(-2.73%)
Sep 22, 2016 4.500 4.550 4.380 4.400 637,722 -0.01(-0.23%)
Sep 21, 2016 4.300 4.440 4.230 4.410 702,434 +0.23(+5.50%)
Sep 20, 2016 4.240 4.270 4.110 4.180 436,814 -0.04(-0.95%)
Sep 19, 2016 4.460 4.520 4.185 4.220 618,574 -0.13(-2.99%)
Sep 16, 2016 4.350 4.400 4.130 4.350 6,867,439 -0.08(-1.81%)
Sep 15, 2016 4.500 4.560 4.400 4.430 778,309 -0.06(-1.34%)
Sep 14, 2016 4.530 4.660 4.460 4.490 866,227 +0.01(+0.22%)
Sep 13, 2016 4.600 4.620 4.390 4.480 1,081,077 -0.12(-2.61%)
Sep 12, 2016 4.250 4.650 4.240 4.600 1,314,500 +0.31(+7.23%)
Sep 09, 2016 4.530 4.550 4.260 4.290 577,458 -0.26(-5.71%)
Sep 08, 2016 4.600 4.650 4.510 4.550 377,167 -0.07(-1.52%)
Sep 07, 2016 4.650 4.650 4.500 4.620 497,533 -0.01(-0.22%)
Sep 06, 2016 4.500 4.690 4.500 4.630 923,479 +0.20(+4.51%)
Sep 02, 2016 4.430 4.430 4.430 0 +0.17(+3.99%)
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.