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 (%)
Aug 30, 2013 2.650 2.650 2.650 0 -0.02(-0.75%)
Aug 29, 2013 2.650 2.730 2.520 2.670 456,095 +0.00(+0.00%)
Aug 28, 2013 2.660 2.770 2.610 2.670 629,378 +0.04(+1.52%)
Aug 27, 2013 3.040 3.040 2.600 2.630 996,390 -0.27(-9.31%)
Aug 26, 2013 2.730 2.900 2.710 2.900 637,984 +0.20(+7.41%)
Aug 23, 2013 2.650 2.770 2.640 2.700 442,908 +0.05(+1.89%)
Aug 22, 2013 2.600 2.720 2.590 2.650 387,944 +0.10(+3.92%)
Aug 21, 2013 2.620 2.650 2.520 2.550 520,105 -0.11(-4.14%)
Aug 20, 2013 2.580 2.690 2.575 2.660 424,599 +0.05(+1.92%)
Aug 19, 2013 2.560 2.680 2.550 2.610 405,052 -0.02(-0.76%)
Aug 16, 2013 2.790 2.800 2.590 2.630 760,269 -0.10(-3.66%)
Aug 15, 2013 2.610 2.810 2.550 2.730 1,321,150 +0.03(+1.11%)
Aug 14, 2013 2.370 2.700 2.320 2.700 1,239,121 +0.35(+14.89%)
Aug 13, 2013 2.250 2.350 2.160 2.350 972,294 +0.08(+3.52%)
Aug 12, 2013 2.230 2.290 2.210 2.270 760,105 +0.17(+8.10%)
Aug 09, 2013 1.940 2.140 1.870 2.100 558,217 +0.17(+8.81%)
Aug 08, 2013 1.830 1.930 1.830 1.930 1,045,276 +0.14(+7.82%)
Aug 07, 2013 1.800 1.870 1.760 1.790 545,957 +0.00(+0.00%)
Aug 06, 2013 1.880 1.980 1.790 1.790 599,276 -0.19(-9.60%)
Aug 02, 2013 1.980 1.980 1.980 0 -0.02(-1.00%)
Aug 01, 2013 2.170 2.180 1.990 2.000 380,583 -0.15(-6.98%)
Jul 31, 2013 2.180 2.190 2.060 2.150 505,090 -0.04(-1.83%)
Jul 30, 2013 2.210 2.260 2.170 2.190 315,216 -0.02(-0.90%)
Jul 29, 2013 2.210 2.240 2.160 2.210 244,696 -0.02(-0.90%)
Jul 26, 2013 2.200 2.230 2.150 2.230 669,270 -0.02(-0.89%)
Jul 25, 2013 2.240 2.320 2.220 2.250 465,500 -0.01(-0.44%)
Jul 24, 2013 2.310 2.350 2.190 2.260 1,302,645 -0.05(-2.16%)
Jul 23, 2013 2.130 2.310 2.050 2.310 1,030,071 +0.18(+8.45%)
Jul 22, 2013 2.080 2.180 2.040 2.130 1,105,944 +0.18(+9.23%)
Jul 19, 2013 1.870 1.970 1.860 1.950 524,705 +0.10(+5.41%)
Jul 18, 2013 1.820 1.870 1.780 1.850 542,721 +0.07(+3.93%)
Jul 17, 2013 1.830 1.860 1.730 1.780 786,272 -0.02(-1.11%)
Jul 16, 2013 1.760 1.840 1.740 1.800 885,396 +0.08(+4.65%)
Jul 15, 2013 1.770 1.820 1.720 1.720 265,634 -0.04(-2.27%)
Jul 12, 2013 1.850 1.850 1.730 1.760 463,111 -0.09(-4.86%)
Jul 11, 2013 1.790 1.850 1.760 1.850 831,715 +0.16(+9.47%)
Jul 10, 2013 1.650 1.730 1.630 1.690 524,632 +0.05(+3.05%)
Jul 09, 2013 1.680 1.700 1.620 1.640 483,073 +0.02(+1.23%)
Jul 08, 2013 1.760 1.770 1.620 1.620 509,685 -0.07(-4.14%)
Jul 05, 2013 1.700 1.710 1.630 1.690 386,638 -0.07(-3.98%)
Jul 04, 2013 1.770 1.790 1.750 1.760 80,954 +0.00(+0.00%)
Jul 03, 2013 1.740 1.820 1.730 1.760 294,712 +0.06(+3.53%)
Jul 02, 2013 1.930 1.930 1.670 1.700 764,089 -0.13(-7.10%)
Jun 28, 2013 1.830 1.830 1.830 0 +0.21(+12.96%)
Jun 27, 2013 1.610 1.660 1.570 1.620 663,156 +0.11(+7.28%)
Jun 26, 2013 1.640 1.660 1.510 1.510 1,754,775 -0.27(-15.17%)
Jun 25, 2013 1.800 1.830 1.750 1.780 404,709 +0.00(+0.00%)
Jun 24, 2013 1.890 1.890 1.710 1.780 1,296,159 -0.15(-7.77%)
Jun 21, 2013 1.910 1.990 1.850 1.930 8,790,631 +0.08(+4.32%)
Jun 20, 2013 1.910 1.990 1.820 1.850 1,175,778 -0.20(-9.76%)
Jun 19, 2013 2.220 2.350 2.040 2.050 1,218,620 -0.15(-6.82%)
Jun 18, 2013 2.280 2.280 2.160 2.200 1,206,774 -0.13(-5.58%)
Jun 17, 2013 2.440 2.460 2.280 2.330 774,398 -0.12(-4.90%)
Jun 14, 2013 2.470 2.530 2.425 2.450 448,174 -0.04(-1.61%)
Jun 13, 2013 2.400 2.520 2.390 2.490 836,838 +0.04(+1.63%)
Jun 12, 2013 2.320 2.450 2.320 2.450 1,299,015 +0.11(+4.70%)
Jun 11, 2013 2.340 2.400 2.280 2.340 816,043 -0.08(-3.31%)
Jun 10, 2013 2.260 2.430 2.250 2.420 522,742 +0.15(+6.61%)
Jun 07, 2013 2.320 2.370 2.250 2.270 1,181,085 -0.13(-5.42%)
Jun 06, 2013 2.420 2.460 2.340 2.400 844,802 -0.03(-1.23%)
Jun 05, 2013 2.310 2.450 2.310 2.430 437,623 +0.13(+5.65%)
Jun 04, 2013 2.260 2.330 2.250 2.300 417,592 -0.02(-0.86%)
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.