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 29, 2016 4.960 4.960 4.960 0 +0.28(+5.98%)
Jul 28, 2016 4.650 4.740 4.575 4.680 872,820 +0.05(+1.08%)
Jul 27, 2016 4.370 4.630 4.330 4.630 1,141,904 +0.35(+8.18%)
Jul 26, 2016 4.190 4.320 4.150 4.280 370,696 +0.17(+4.14%)
Jul 25, 2016 4.260 4.280 4.100 4.110 648,472 -0.21(-4.86%)
Jul 22, 2016 4.210 4.340 4.200 4.320 463,669 +0.05(+1.17%)
Jul 21, 2016 4.040 4.290 4.020 4.270 1,031,314 +0.26(+6.48%)
Jul 20, 2016 4.150 4.160 3.970 4.010 862,709 -0.26(-6.09%)
Jul 19, 2016 4.260 4.340 4.220 4.270 386,634 -0.02(-0.47%)
Jul 18, 2016 4.300 4.380 4.280 4.290 297,936 +0.01(+0.23%)
Jul 15, 2016 4.250 4.410 4.250 4.280 528,313 -0.05(-1.15%)
Jul 14, 2016 4.200 4.350 4.170 4.330 679,794 +0.03(+0.70%)
Jul 13, 2016 4.220 4.350 4.190 4.300 718,363 +0.12(+2.87%)
Jul 12, 2016 4.400 4.400 4.130 4.180 1,065,530 -0.27(-6.07%)
Jul 11, 2016 4.300 4.480 4.290 4.450 568,316 +0.12(+2.77%)
Jul 08, 2016 4.370 4.170 4.330 1,232,067 -0.04(-0.92%)
Jul 07, 2016 4.360 4.440 4.200 4.370 907,811 +0.02(+0.46%)
Jul 05, 2016 4.130 4.410 4.080 4.350 1,402,790 +0.18(+4.32%)
Jul 04, 2016 3.940 4.200 3.940 4.170 1,322,073 +0.34(+8.88%)
Jun 30, 2016 3.830 3.830 3.830 0 +0.05(+1.32%)
Jun 29, 2016 3.700 3.840 3.680 3.780 923,489 +0.12(+3.28%)
Jun 28, 2016 3.550 3.690 3.550 3.660 574,906 -0.02(-0.54%)
Jun 27, 2016 3.670 3.720 3.560 3.680 816,745 +0.03(+0.82%)
Jun 24, 2016 3.670 3.680 3.520 3.650 1,866,700 +0.30(+8.96%)
Jun 23, 2016 3.290 3.390 3.240 3.350 371,735 +0.05(+1.52%)
Jun 22, 2016 3.290 3.330 3.220 3.300 654,763 -0.01(-0.30%)
Jun 21, 2016 3.410 3.440 3.290 3.310 576,364 -0.14(-4.06%)
Jun 20, 2016 3.290 3.480 3.260 3.450 588,068 +0.12(+3.60%)
Jun 17, 2016 3.430 3.430 3.300 3.330 1,819,254 -0.03(-0.89%)
Jun 16, 2016 3.550 3.650 3.340 3.360 1,698,888 -0.12(-3.45%)
Jun 15, 2016 3.210 3.500 3.210 3.480 806,158 +0.26(+8.07%)
Jun 14, 2016 3.380 3.435 3.180 3.220 1,090,939 -0.13(-3.88%)
Jun 13, 2016 3.460 3.520 3.270 3.350 903,700 -0.06(-1.76%)
Jun 10, 2016 3.510 3.550 3.390 3.410 495,863 -0.07(-2.01%)
Jun 09, 2016 3.470 3.510 3.380 3.480 361,774 +0.00(+0.00%)
Jun 08, 2016 3.450 3.590 3.450 3.480 707,746 +0.15(+4.50%)
Jun 07, 2016 3.380 3.410 3.300 3.330 667,791 -0.09(-2.63%)
Jun 06, 2016 3.340 3.450 3.230 3.420 1,315,472 +0.08(+2.40%)
Jun 03, 2016 3.150 3.350 3.140 3.340 1,400,562 +0.36(+12.08%)
Jun 02, 2016 3.000 3.040 2.930 2.980 674,670 +0.05(+1.71%)
Jun 01, 2016 3.060 3.090 2.900 2.930 588,146 -0.12(-3.93%)
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%)
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.