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 (%)
Mar 29, 2018 2.820 2.820 2.820 0 +0.09(+3.30%)
Mar 28, 2018 2.920 2.940 2.620 2.730 992,883 -0.21(-7.14%)
Mar 27, 2018 3.280 3.280 2.880 2.940 598,422 -0.32(-9.82%)
Mar 26, 2018 3.290 3.345 3.230 3.260 164,215 +0.00(+0.00%)
Mar 23, 2018 3.240 3.285 3.180 3.260 460,120 +0.08(+2.52%)
Mar 22, 2018 3.230 3.240 3.180 3.180 100,874 -0.06(-1.85%)
Mar 21, 2018 3.250 3.275 3.220 3.240 233,624 +0.01(+0.31%)
Mar 20, 2018 3.250 3.270 3.190 3.230 306,854 -0.03(-0.92%)
Mar 19, 2018 3.030 3.300 3.020 3.260 342,781 +0.25(+8.31%)
Mar 16, 2018 3.020 3.060 3.010 3.010 363,975 -0.01(-0.33%)
Mar 15, 2018 3.050 3.060 3.010 3.020 155,602 -0.05(-1.63%)
Mar 14, 2018 3.110 3.110 3.045 3.070 317,006 -0.05(-1.60%)
Mar 13, 2018 3.100 3.140 3.100 3.120 230,366 +0.03(+0.97%)
Mar 12, 2018 3.090 3.140 3.090 3.090 283,013 -0.02(-0.64%)
Mar 09, 2018 3.080 3.130 3.080 3.110 139,576 +0.01(+0.32%)
Mar 08, 2018 3.150 3.160 3.100 3.100 111,997 -0.05(-1.59%)
Mar 07, 2018 3.210 3.100 3.150 223,445 -0.02(-0.63%)
Mar 06, 2018 3.180 3.230 3.160 3.170 188,750 +0.02(+0.63%)
Mar 05, 2018 3.160 3.200 3.160 3.150 248,290 +0.00(+0.00%)
Mar 02, 2018 3.280 3.300 3.110 3.150 201,529 -0.10(-3.08%)
Mar 01, 2018 3.110 3.250 3.060 3.250 186,624 +0.11(+3.50%)
Feb 28, 2018 3.180 3.190 3.130 3.140 161,795 -0.03(-0.95%)
Feb 27, 2018 3.190 3.200 3.130 3.170 161,094 -0.02(-0.63%)
Feb 26, 2018 3.280 3.280 3.160 3.190 294,306 -0.04(-1.24%)
Feb 23, 2018 3.290 3.310 3.220 3.230 259,313 -0.05(-1.52%)
Feb 22, 2018 3.350 3.430 3.270 3.280 312,806 -0.05(-1.50%)
Feb 21, 2018 3.390 3.440 3.300 3.330 254,745 -0.04(-1.19%)
Feb 20, 2018 3.450 3.470 3.370 3.370 201,103 -0.15(-4.26%)
Feb 16, 2018 3.520 3.520 3.520 0 -0.04(-1.12%)
Feb 15, 2018 3.580 3.600 3.490 3.560 331,407 +0.00(+0.00%)
Feb 14, 2018 3.490 3.640 3.470 3.560 414,879 +0.05(+1.42%)
Feb 13, 2018 3.490 3.535 3.400 3.510 216,606 +0.03(+0.86%)
Feb 12, 2018 3.320 3.490 3.310 3.480 408,619 +0.14(+4.19%)
Feb 09, 2018 3.450 3.480 3.230 3.340 505,553 -0.10(-2.91%)
Feb 08, 2018 3.330 3.470 3.310 3.440 301,318 +0.12(+3.61%)
Feb 07, 2018 3.310 3.420 3.300 3.320 388,320 -0.02(-0.60%)
Feb 06, 2018 3.330 3.430 3.310 3.340 376,904 -0.03(-0.89%)
Feb 05, 2018 3.430 3.460 3.370 3.370 280,106 -0.09(-2.60%)
Feb 02, 2018 3.500 3.550 3.410 3.460 403,189 -0.08(-2.26%)
Feb 01, 2018 3.450 3.570 3.430 3.540 285,976 +0.07(+2.02%)
Jan 31, 2018 3.550 3.550 3.380 3.470 235,697 -0.06(-1.70%)
Jan 30, 2018 3.400 3.550 3.370 3.530 490,065 +0.17(+5.06%)
Jan 29, 2018 3.440 3.440 3.310 3.360 363,318 -0.12(-3.45%)
Jan 26, 2018 3.540 3.540 3.410 3.480 327,701 -0.05(-1.42%)
Jan 25, 2018 3.540 3.610 3.470 3.530 490,803 -0.05(-1.40%)
Jan 24, 2018 3.600 3.640 3.520 3.580 326,006 +0.05(+1.42%)
Jan 23, 2018 3.360 3.550 3.340 3.530 425,135 +0.17(+5.06%)
Jan 22, 2018 3.400 3.410 3.330 3.360 317,551 -0.06(-1.75%)
Jan 19, 2018 3.470 3.475 3.400 3.420 138,021 -0.01(-0.29%)
Jan 18, 2018 3.460 3.510 3.400 3.430 432,958 -0.09(-2.56%)
Jan 17, 2018 3.620 3.670 3.490 3.520 369,733 -0.11(-3.03%)
Jan 16, 2018 3.610 3.650 3.580 3.630 346,554 +0.03(+0.83%)
Jan 15, 2018 3.590 3.610 3.550 3.600 308,404 +0.07(+1.98%)
Jan 12, 2018 3.480 3.560 3.460 3.530 755,284 +0.11(+3.22%)
Jan 11, 2018 3.540 3.550 3.410 3.420 514,721 -0.08(-2.29%)
Jan 10, 2018 3.430 3.550 3.420 3.500 334,344 +0.12(+3.55%)
Jan 09, 2018 3.470 3.470 3.370 3.380 488,560 -0.14(-3.98%)
Jan 08, 2018 3.550 3.590 3.470 3.520 239,533 -0.06(-1.68%)
Jan 05, 2018 3.600 3.620 3.540 3.580 278,101 -0.08(-2.19%)
Jan 04, 2018 3.570 3.730 3.560 3.660 374,199 +0.07(+1.95%)
Jan 03, 2018 3.630 3.670 3.460 3.590 595,169 +0.07(+1.99%)
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.