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, 2016 2.900 3.070 2.900 3.050 877,536 +0.20(+7.02%)
May 30, 2016 2.810 2.870 2.810 2.850 177,757 +0.03(+1.06%)
May 27, 2016 3.000 3.010 2.780 2.820 851,874 -0.16(-5.37%)
May 26, 2016 3.060 3.070 2.950 2.980 688,947 -0.03(-1.00%)
May 25, 2016 2.950 3.040 2.820 3.010 802,845 +0.04(+1.35%)
May 24, 2016 3.210 3.230 2.950 2.970 833,979 -0.35(-10.54%)
May 20, 2016 3.320 3.320 3.320 0 +0.07(+2.15%)
May 19, 2016 3.010 3.300 2.960 3.250 1,455,962 +0.16(+5.18%)
May 18, 2016 3.270 3.330 3.070 3.090 1,111,137 -0.26(-7.76%)
May 17, 2016 3.340 3.380 3.245 3.350 715,228 +0.01(+0.30%)
May 16, 2016 3.400 3.430 3.280 3.340 605,418 +0.00(+0.00%)
May 13, 2016 3.300 3.370 3.290 3.340 466,345 +0.02(+0.60%)
May 12, 2016 3.450 3.470 3.290 3.320 663,494 -0.13(-3.77%)
May 11, 2016 3.450 3.500 3.250 3.450 816,437 +0.10(+2.99%)
May 10, 2016 3.270 3.350 3.210 3.350 636,071 +0.09(+2.76%)
May 09, 2016 3.410 3.440 3.220 3.260 908,533 -0.29(-8.17%)
May 06, 2016 3.430 3.580 3.410 3.550 1,079,626 +0.18(+5.34%)
May 05, 2016 3.350 3.380 3.290 3.370 405,551 +0.05(+1.51%)
May 04, 2016 3.480 3.530 3.280 3.320 642,593 -0.22(-6.21%)
May 03, 2016 3.600 3.610 3.465 3.540 774,968 -0.05(-1.39%)
May 02, 2016 3.750 3.760 3.540 3.590 1,091,603 -0.16(-4.27%)
Apr 29, 2016 3.600 3.800 3.590 3.750 984,947 +0.20(+5.63%)
Apr 28, 2016 3.370 3.560 3.310 3.550 925,649 +0.21(+6.29%)
Apr 27, 2016 3.380 3.380 3.230 3.340 576,283 +0.00(+0.00%)
Apr 26, 2016 3.250 3.360 3.200 3.340 434,888 +0.09(+2.77%)
Apr 25, 2016 3.380 3.400 3.230 3.250 532,406 -0.17(-4.97%)
Apr 22, 2016 3.480 3.560 3.380 3.420 380,037 -0.09(-2.56%)
Apr 21, 2016 3.580 3.580 3.470 3.510 702,621 +0.04(+1.15%)
Apr 20, 2016 3.600 3.650 3.450 3.470 1,245,034 -0.14(-3.88%)
Apr 19, 2016 3.640 3.640 3.560 3.610 1,314,703 +0.03(+0.84%)
Apr 18, 2016 3.450 3.620 3.450 3.580 854,829 +0.17(+4.99%)
Apr 15, 2016 3.340 3.420 3.290 3.410 206,230 +0.07(+2.10%)
Apr 14, 2016 3.440 3.510 3.290 3.340 457,351 -0.16(-4.57%)
Apr 13, 2016 3.470 3.550 3.440 3.500 381,288 -0.02(-0.57%)
Apr 12, 2016 3.490 3.600 3.360 3.520 400,312 +0.04(+1.15%)
Apr 11, 2016 3.330 3.500 3.330 3.480 700,199 +0.20(+6.10%)
Apr 08, 2016 3.280 3.360 3.230 3.280 524,399 +0.01(+0.31%)
Apr 07, 2016 3.280 3.330 3.260 3.270 305,316 +0.04(+1.24%)
Apr 06, 2016 3.170 3.250 3.070 3.230 225,121 +0.03(+0.94%)
Apr 05, 2016 3.100 3.220 3.080 3.200 482,585 +0.17(+5.61%)
Apr 04, 2016 3.010 3.050 3.000 3.030 337,245 -0.08(-2.57%)
Apr 01, 2016 3.030 3.125 3.020 3.110 309,197 +0.01(+0.32%)
Mar 31, 2016 3.170 3.210 3.060 3.100 297,097 -0.03(-0.96%)
Mar 30, 2016 3.210 3.220 3.100 3.130 363,731 -0.12(-3.69%)
Mar 29, 2016 3.050 3.250 3.040 3.250 615,816 +0.21(+6.91%)
Mar 28, 2016 3.070 3.090 3.000 3.040 223,051 -0.01(-0.33%)
Mar 24, 2016 3.050 3.050 3.050 0 -0.05(-1.61%)
Mar 23, 2016 3.100 3.200 3.030 3.100 479,031 -0.06(-1.90%)
Mar 22, 2016 3.240 3.300 3.130 3.160 510,831 -0.04(-1.25%)
Mar 21, 2016 3.180 3.260 3.180 3.200 331,067 +0.02(+0.63%)
Mar 18, 2016 3.270 3.310 3.180 3.180 1,173,499 -0.08(-2.45%)
Mar 17, 2016 3.470 3.490 3.250 3.260 679,633 -0.18(-5.23%)
Mar 16, 2016 3.250 3.460 3.160 3.440 760,005 +0.15(+4.56%)
Mar 15, 2016 3.200 3.310 3.130 3.290 990,289 +0.08(+2.49%)
Mar 14, 2016 3.300 3.400 3.120 3.210 653,867 -0.06(-1.83%)
Mar 11, 2016 3.420 3.480 3.265 3.270 512,096 -0.17(-4.94%)
Mar 10, 2016 3.240 3.450 3.230 3.440 762,860 +0.23(+7.17%)
Mar 09, 2016 3.190 3.250 3.140 3.210 565,318 -0.04(-1.23%)
Mar 08, 2016 3.350 3.370 3.210 3.250 661,463 -0.08(-2.40%)
Mar 07, 2016 3.300 3.400 3.250 3.330 612,499 +0.07(+2.15%)
Mar 04, 2016 3.270 3.450 3.260 3.260 1,344,100 +0.01(+0.31%)
Mar 03, 2016 3.190 3.310 3.150 3.250 701,176 +0.06(+1.88%)
Mar 02, 2016 3.130 3.200 3.075 3.190 731,619 +0.08(+2.57%)
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.