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 (%)
Apr 30, 2015 2.480 2.540 2.450 2.460 267,192 -0.10(-3.91%)
Apr 29, 2015 2.480 2.560 2.460 2.560 548,040 +0.07(+2.81%)
Apr 28, 2015 2.420 2.490 2.420 2.490 302,021 +0.08(+3.32%)
Apr 27, 2015 2.410 2.470 2.400 2.410 268,721 +0.04(+1.69%)
Apr 24, 2015 2.420 2.440 2.370 2.370 684,211 -0.07(-2.87%)
Apr 23, 2015 2.400 2.460 2.370 2.440 412,343 +0.04(+1.67%)
Apr 22, 2015 2.520 2.530 2.400 2.400 416,387 -0.16(-6.25%)
Apr 21, 2015 2.500 2.570 2.495 2.560 447,166 +0.05(+1.99%)
Apr 20, 2015 2.450 2.520 2.400 2.510 342,996 +0.03(+1.21%)
Apr 17, 2015 2.530 2.540 2.470 2.480 264,342 -0.03(-1.20%)
Apr 16, 2015 2.510 2.560 2.480 2.510 937,702 -0.02(-0.79%)
Apr 15, 2015 2.410 2.550 2.410 2.530 315,279 +0.12(+4.98%)
Apr 14, 2015 2.420 2.440 2.400 2.410 309,064 -0.03(-1.23%)
Apr 13, 2015 2.450 2.450 2.410 2.440 165,736 +0.00(+0.00%)
Apr 10, 2015 2.440 2.450 2.400 2.440 286,132 +0.05(+2.09%)
Apr 09, 2015 2.400 2.410 2.370 2.390 328,152 -0.05(-2.05%)
Apr 08, 2015 2.530 2.530 2.410 2.440 280,489 -0.08(-3.17%)
Apr 07, 2015 2.520 2.530 2.470 2.520 400,570 -0.02(-0.79%)
Apr 06, 2015 2.670 2.670 2.530 2.540 816,381 +0.00(+0.00%)
Apr 02, 2015 2.540 2.540 2.540 0 -0.06(-2.31%)
Apr 01, 2015 2.470 2.600 2.470 2.600 602,806 +0.15(+6.12%)
Mar 31, 2015 2.460 2.510 2.400 2.450 880,699 +0.02(+0.82%)
Mar 30, 2015 2.500 2.520 2.410 2.430 330,697 -0.14(-5.45%)
Mar 27, 2015 2.540 2.630 2.430 2.570 287,655 -0.01(-0.39%)
Mar 26, 2015 2.740 2.750 2.550 2.580 318,598 -0.13(-4.80%)
Mar 25, 2015 2.790 2.790 2.640 2.710 302,467 -0.05(-1.81%)
Mar 24, 2015 2.780 2.780 2.720 2.760 149,423 -0.02(-0.72%)
Mar 23, 2015 2.720 2.780 2.710 2.780 260,273 +0.03(+1.09%)
Mar 20, 2015 2.720 2.770 2.660 2.750 1,387,388 +0.06(+2.23%)
Mar 19, 2015 2.700 2.700 2.520 2.690 897,729 -0.01(-0.37%)
Mar 18, 2015 2.610 2.740 2.540 2.700 519,546 +0.07(+2.66%)
Mar 17, 2015 2.640 2.725 2.580 2.630 395,989 -0.07(-2.59%)
Mar 16, 2015 2.570 2.760 2.550 2.700 762,033 +0.17(+6.72%)
Mar 13, 2015 2.550 2.550 2.420 2.530 330,717 +0.00(+0.00%)
Mar 12, 2015 2.520 2.590 2.480 2.530 570,007 +0.03(+1.20%)
Mar 11, 2015 2.300 2.500 2.200 2.500 737,417 +0.23(+10.13%)
Mar 10, 2015 2.300 2.370 2.230 2.270 873,939 -0.06(-2.58%)
Mar 09, 2015 2.380 2.455 2.320 2.330 726,428 -0.08(-3.32%)
Mar 06, 2015 2.450 2.450 2.350 2.410 574,119 -0.13(-5.12%)
Mar 05, 2015 2.570 2.580 2.530 2.540 277,174 +0.00(+0.00%)
Mar 04, 2015 2.570 2.480 2.540 343,202 +0.03(+1.20%)
Mar 03, 2015 2.460 2.520 2.460 2.510 346,404 -0.02(-0.79%)
Mar 02, 2015 2.540 2.580 2.480 2.530 264,018 +0.04(+1.61%)
Feb 27, 2015 2.510 2.550 2.470 2.490 306,120 -0.01(-0.40%)
Feb 26, 2015 2.570 2.450 2.500 360,525 +0.03(+1.21%)
Feb 25, 2015 2.440 2.510 2.400 2.470 322,316 +0.07(+2.92%)
Feb 24, 2015 2.400 2.420 2.380 2.400 308,814 -0.01(-0.41%)
Feb 23, 2015 2.370 2.445 2.370 2.410 381,468 +0.01(+0.42%)
Feb 20, 2015 2.460 2.510 2.400 2.400 485,669 -0.05(-2.04%)
Feb 19, 2015 2.540 2.580 2.420 2.450 353,849 -0.06(-2.39%)
Feb 18, 2015 2.440 2.540 2.390 2.510 337,978 +0.09(+3.72%)
Feb 17, 2015 2.420 2.430 2.380 2.420 362,085 -0.03(-1.22%)
Feb 13, 2015 2.450 2.450 2.450 0 +0.10(+4.26%)
Feb 12, 2015 2.320 2.390 2.320 2.350 296,571 +0.02(+0.86%)
Feb 11, 2015 2.380 2.400 2.320 2.330 262,298 -0.01(-0.43%)
Feb 10, 2015 2.300 2.380 2.280 2.340 313,743 -0.02(-0.85%)
Feb 09, 2015 2.480 2.490 2.350 2.360 515,600 -0.08(-3.28%)
Feb 06, 2015 2.170 2.450 2.150 2.440 1,126,472 +0.14(+6.09%)
Feb 05, 2015 2.250 2.350 2.240 2.300 1,238,857 +0.26(+12.75%)
Feb 04, 2015 2.070 2.080 2.020 2.040 366,915 +0.03(+1.49%)
Feb 03, 2015 2.100 2.120 1.990 2.010 823,778 -0.13(-6.07%)
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.