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 29, 2014 2.800 2.800 2.800 0 -0.03(-1.06%)
Aug 28, 2014 2.820 2.850 2.810 2.830 169,705 +0.04(+1.43%)
Aug 27, 2014 2.810 2.820 2.790 2.790 105,371 -0.03(-1.06%)
Aug 26, 2014 2.850 2.850 2.760 2.820 234,315 +0.05(+1.81%)
Aug 25, 2014 2.800 2.860 2.730 2.770 581,076 -0.02(-0.72%)
Aug 22, 2014 2.790 2.840 2.770 2.790 275,940 -0.02(-0.71%)
Aug 21, 2014 2.780 2.810 2.730 2.810 416,163 -0.03(-1.06%)
Aug 20, 2014 2.810 2.880 2.810 2.840 378,727 +0.01(+0.35%)
Aug 19, 2014 2.910 2.910 2.800 2.830 497,029 -0.08(-2.75%)
Aug 18, 2014 2.860 2.920 2.840 2.910 230,280 +0.02(+0.69%)
Aug 15, 2014 2.800 2.940 2.780 2.890 399,846 +0.01(+0.35%)
Aug 14, 2014 2.980 2.990 2.870 2.880 435,301 -0.10(-3.36%)
Aug 13, 2014 3.000 3.020 2.950 2.980 222,153 -0.01(-0.33%)
Aug 12, 2014 3.040 3.080 2.970 2.990 624,004 -0.03(-0.99%)
Aug 11, 2014 2.940 3.050 2.930 3.020 593,741 +0.07(+2.37%)
Aug 08, 2014 3.020 3.030 2.920 2.950 375,978 -0.06(-1.99%)
Aug 07, 2014 3.010 3.020 2.980 3.010 529,434 +0.00(+0.00%)
Aug 06, 2014 3.070 3.100 3.010 3.010 614,004 +0.05(+1.69%)
Aug 05, 2014 2.940 2.970 2.820 2.960 646,859 -0.02(-0.67%)
Aug 01, 2014 2.980 2.980 2.980 0 +0.04(+1.36%)
Jul 31, 2014 2.970 2.990 2.900 2.940 338,793 -0.08(-2.65%)
Jul 30, 2014 3.010 3.060 2.920 3.020 456,692 -0.02(-0.66%)
Jul 29, 2014 3.080 3.120 3.000 3.040 420,370 -0.03(-0.98%)
Jul 28, 2014 3.020 3.120 2.960 3.070 775,450 +0.07(+2.33%)
Jul 25, 2014 2.870 3.020 2.870 3.000 718,264 +0.12(+4.17%)
Jul 24, 2014 2.870 2.890 2.780 2.880 673,431 -0.06(-2.04%)
Jul 23, 2014 3.030 3.060 2.930 2.940 601,797 -0.09(-2.97%)
Jul 22, 2014 3.050 3.100 2.990 3.030 440,414 -0.03(-0.98%)
Jul 21, 2014 3.020 3.080 2.980 3.060 635,373 +0.07(+2.34%)
Jul 18, 2014 3.030 3.040 2.970 2.990 397,953 -0.09(-2.92%)
Jul 17, 2014 3.010 3.140 2.960 3.080 2,907,654 +0.12(+4.05%)
Jul 16, 2014 3.040 3.090 2.940 2.960 1,125,042 -0.05(-1.66%)
Jul 15, 2014 3.190 3.320 3.000 3.010 1,275,871 -0.17(-5.35%)
Jul 14, 2014 3.150 3.280 3.130 3.180 734,564 -0.17(-5.07%)
Jul 11, 2014 3.140 3.360 3.140 3.350 1,080,943 +0.21(+6.69%)
Jul 10, 2014 3.470 3.520 3.100 3.140 2,218,199 -0.20(-5.99%)
Jul 09, 2014 3.210 3.400 3.210 3.340 1,894,200 +0.17(+5.36%)
Jul 08, 2014 3.000 3.230 3.000 3.170 1,963,502 +0.22(+7.46%)
Jul 07, 2014 2.930 2.990 2.885 2.950 661,804 -0.01(-0.34%)
Jul 04, 2014 2.950 3.000 2.930 2.960 129,847 +0.01(+0.34%)
Jul 03, 2014 2.910 2.960 2.860 2.950 465,775 -0.02(-0.67%)
Jul 02, 2014 2.950 3.020 2.900 2.970 732,936 +0.02(+0.68%)
Jun 30, 2014 2.950 2.950 2.950 0 +0.11(+3.87%)
Jun 27, 2014 2.830 2.900 2.780 2.840 303,730 +0.00(+0.00%)
Jun 26, 2014 2.840 2.860 2.790 2.840 310,636 -0.04(-1.39%)
Jun 25, 2014 2.740 2.900 2.740 2.880 620,564 +0.11(+3.97%)
Jun 24, 2014 2.960 3.070 2.750 2.770 1,721,718 -0.14(-4.81%)
Jun 23, 2014 2.810 2.950 2.800 2.910 734,992 +0.12(+4.30%)
Jun 20, 2014 2.870 2.940 2.760 2.790 1,644,009 -0.09(-3.12%)
Jun 19, 2014 2.780 2.920 2.760 2.880 1,735,020 +0.16(+5.88%)
Jun 18, 2014 2.600 2.740 2.580 2.720 820,983 +0.11(+4.21%)
Jun 17, 2014 2.480 2.630 2.420 2.610 790,833 +0.07(+2.76%)
Jun 16, 2014 2.710 2.720 2.540 2.540 777,808 -0.06(-2.31%)
Jun 13, 2014 2.620 2.640 2.540 2.600 841,744 -0.07(-2.62%)
Jun 12, 2014 2.490 2.680 2.490 2.670 1,693,536 +0.19(+7.66%)
Jun 11, 2014 2.360 2.490 2.360 2.480 741,222 +0.14(+5.98%)
Jun 10, 2014 2.240 2.360 2.240 2.340 892,733 +0.14(+6.36%)
Jun 06, 2014 2.190 2.230 2.160 2.200 461,514 +0.02(+0.92%)
Jun 05, 2014 2.090 2.190 2.090 2.180 1,238,221 +0.12(+5.83%)
Jun 04, 2014 2.020 2.080 1.980 2.060 484,732 +0.06(+3.00%)
Jun 03, 2014 1.970 2.020 1.930 2.000 279,092 +0.03(+1.52%)
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.