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 (%)
Jul 31, 2015 2.020 2.020 2.020 0 +0.04(+2.02%)
Jul 30, 2015 1.900 2.040 1.900 1.980 230,084 -0.03(-1.49%)
Jul 29, 2015 1.880 2.010 1.865 2.010 265,569 +0.11(+5.79%)
Jul 28, 2015 1.900 1.950 1.860 1.900 156,552 +0.03(+1.60%)
Jul 27, 2015 1.800 1.980 1.780 1.870 425,668 +0.06(+3.31%)
Jul 24, 2015 1.680 1.850 1.645 1.810 518,513 +0.12(+7.10%)
Jul 23, 2015 1.820 1.820 1.660 1.690 364,376 -0.10(-5.59%)
Jul 22, 2015 1.690 1.800 1.650 1.790 390,533 +0.06(+3.47%)
Jul 21, 2015 1.800 1.830 1.700 1.730 412,513 -0.01(-0.57%)
Jul 20, 2015 1.880 1.930 1.710 1.740 650,859 -0.22(-11.22%)
Jul 17, 2015 2.080 2.080 1.960 1.960 211,271 -0.14(-6.67%)
Jul 16, 2015 2.100 2.130 2.040 2.100 269,792 +0.00(+0.00%)
Jul 15, 2015 2.110 2.190 2.090 2.100 151,907 -0.09(-4.11%)
Jul 14, 2015 2.180 2.280 2.170 2.190 106,638 +0.05(+2.34%)
Jul 13, 2015 2.070 2.220 2.040 2.140 270,259 +0.02(+0.94%)
Jul 10, 2015 2.180 2.180 2.080 2.120 167,346 -0.03(-1.40%)
Jul 09, 2015 2.230 2.250 2.150 2.150 221,649 -0.05(-2.27%)
Jul 08, 2015 2.260 2.270 2.200 2.200 176,038 -0.02(-0.90%)
Jul 07, 2015 2.340 2.360 2.210 2.220 418,777 -0.14(-5.93%)
Jul 06, 2015 2.350 2.430 2.350 2.360 125,340 -0.01(-0.42%)
Jul 03, 2015 2.360 2.420 2.360 2.370 34,230 +0.02(+0.85%)
Jul 02, 2015 2.420 2.430 2.350 2.350 291,121 -0.07(-2.89%)
Jun 30, 2015 2.420 2.420 2.420 0 -0.02(-0.82%)
Jun 29, 2015 2.470 2.490 2.430 2.440 100,714 +0.00(+0.00%)
Jun 26, 2015 2.430 2.480 2.410 2.440 121,993 -0.05(-2.01%)
Jun 25, 2015 2.480 2.500 2.410 2.490 120,615 +0.01(+0.40%)
Jun 24, 2015 2.400 2.500 2.400 2.480 154,506 +0.03(+1.22%)
Jun 23, 2015 2.390 2.460 2.390 2.450 133,607 +0.05(+2.08%)
Jun 22, 2015 2.380 2.440 2.380 2.400 190,679 -0.05(-2.04%)
Jun 19, 2015 2.360 2.480 2.360 2.450 910,429 +0.07(+2.94%)
Jun 18, 2015 2.410 2.410 2.350 2.380 367,849 +0.00(+0.00%)
Jun 17, 2015 2.300 2.390 2.270 2.380 211,682 +0.03(+1.28%)
Jun 16, 2015 2.350 2.360 2.350 2.350 197,519 -0.01(-0.42%)
Jun 15, 2015 2.320 2.360 2.320 2.360 154,113 +0.02(+0.85%)
Jun 12, 2015 2.320 2.340 2.310 2.340 165,505 +0.01(+0.43%)
Jun 11, 2015 2.320 2.350 2.300 2.330 242,766 -0.01(-0.43%)
Jun 10, 2015 2.350 2.380 2.320 2.340 181,121 +0.02(+0.86%)
Jun 09, 2015 2.400 2.410 2.320 2.320 201,440 -0.06(-2.52%)
Jun 08, 2015 2.370 2.400 2.340 2.380 131,569 +0.04(+1.71%)
Jun 05, 2015 2.370 2.400 2.340 2.340 238,377 -0.09(-3.70%)
Jun 04, 2015 2.420 2.430 2.370 2.430 205,999 +0.02(+0.83%)
Jun 03, 2015 2.440 2.470 2.400 2.410 187,660 -0.06(-2.43%)
Jun 02, 2015 2.380 2.510 2.380 2.470 342,264 +0.06(+2.49%)
Jun 01, 2015 2.420 2.460 2.400 2.410 140,785 -0.01(-0.41%)
May 29, 2015 2.410 2.430 2.380 2.420 272,991 +0.02(+0.83%)
May 28, 2015 2.400 2.450 2.400 2.400 330,566 -0.02(-0.83%)
May 27, 2015 2.410 2.420 2.410 2.420 212,010 -0.01(-0.41%)
May 26, 2015 2.360 2.440 2.330 2.430 501,113 +0.01(+0.41%)
May 25, 2015 2.410 2.420 2.400 2.420 62,346 +0.01(+0.41%)
May 22, 2015 2.420 2.450 2.400 2.410 188,225 -0.01(-0.41%)
May 21, 2015 2.420 2.450 2.400 2.420 151,850 -0.01(-0.41%)
May 20, 2015 2.430 2.470 2.420 2.430 151,294 +0.02(+0.83%)
May 19, 2015 2.500 2.500 2.410 2.410 218,324 -0.07(-2.82%)
May 15, 2015 2.480 2.480 2.480 0 -0.02(-0.80%)
May 14, 2015 2.530 2.580 2.480 2.500 284,819 -0.01(-0.40%)
May 13, 2015 2.460 2.560 2.460 2.510 592,126 +0.07(+2.87%)
May 12, 2015 2.400 2.480 2.400 2.440 185,144 +0.01(+0.41%)
May 11, 2015 2.400 2.470 2.400 2.430 217,529 +0.02(+0.83%)
May 08, 2015 2.400 2.430 2.400 2.410 395,931 -0.01(-0.41%)
May 07, 2015 2.390 2.420 2.360 2.420 614,188 -0.01(-0.41%)
May 06, 2015 2.470 2.520 2.405 2.430 188,139 -0.01(-0.41%)
May 05, 2015 2.530 2.540 2.430 2.440 278,046 -0.03(-1.21%)
May 04, 2015 2.480 2.510 2.450 2.470 91,047 +0.02(+0.82%)
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.