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 31, 2017 3.900 3.940 3.880 3.920 664,187 +0.04(+1.03%)
Aug 30, 2017 3.900 3.980 3.870 3.880 883,198 -0.02(-0.51%)
Aug 29, 2017 3.890 3.920 3.820 3.900 1,561,793 +0.05(+1.30%)
Aug 28, 2017 3.880 3.940 3.800 3.850 861,730 +0.01(+0.26%)
Aug 25, 2017 3.730 3.840 3.670 3.840 1,535,164 +0.14(+3.78%)
Aug 24, 2017 3.660 3.720 3.640 3.700 372,873 +0.04(+1.09%)
Aug 23, 2017 3.640 3.760 3.640 3.660 842,141 +0.02(+0.55%)
Aug 22, 2017 3.590 3.685 3.550 3.640 494,446 +0.03(+0.83%)
Aug 21, 2017 3.690 3.750 3.580 3.610 564,759 -0.03(-0.82%)
Aug 18, 2017 3.700 3.750 3.600 3.640 879,477 -0.03(-0.82%)
Aug 17, 2017 3.740 3.750 3.630 3.670 563,955 -0.02(-0.54%)
Aug 16, 2017 3.500 3.740 3.490 3.690 1,348,074 +0.21(+6.03%)
Aug 15, 2017 3.290 3.530 3.290 3.480 803,682 +0.09(+2.65%)
Aug 14, 2017 3.290 3.390 3.260 3.390 643,135 +0.07(+2.11%)
Aug 11, 2017 3.370 3.400 3.280 3.320 449,130 -0.05(-1.48%)
Aug 10, 2017 3.380 3.460 3.320 3.370 637,705 +0.08(+2.43%)
Aug 09, 2017 3.290 3.420 3.230 3.290 540,124 +0.04(+1.23%)
Aug 08, 2017 3.200 3.250 3.160 3.250 407,776 +0.01(+0.31%)
Aug 04, 2017 3.230 3.290 3.210 3.240 420,730 -0.05(-1.52%)
Aug 03, 2017 3.250 3.310 3.250 3.290 214,999 +0.03(+0.92%)
Aug 02, 2017 3.320 3.370 3.250 3.260 177,187 -0.05(-1.51%)
Aug 01, 2017 3.410 3.455 3.310 3.310 461,757 -0.08(-2.36%)
Jul 31, 2017 3.390 3.500 3.360 3.390 1,001,137 +0.01(+0.30%)
Jul 28, 2017 3.340 3.390 3.330 3.380 427,620 +0.04(+1.20%)
Jul 27, 2017 3.400 3.420 3.280 3.340 518,659 -0.03(-0.89%)
Jul 26, 2017 3.220 3.380 3.180 3.370 529,947 +0.14(+4.33%)
Jul 25, 2017 3.180 3.240 3.150 3.230 393,789 +0.04(+1.25%)
Jul 24, 2017 3.180 3.190 3.100 3.190 295,186 +0.02(+0.63%)
Jul 21, 2017 3.150 3.180 3.125 3.170 518,728 +0.05(+1.60%)
Jul 20, 2017 3.060 3.140 3.050 3.120 569,805 +0.07(+2.30%)
Jul 19, 2017 3.040 3.090 3.015 3.050 433,317 -0.01(-0.33%)
Jul 18, 2017 3.000 3.070 3.000 3.060 382,486 +0.07(+2.34%)
Jul 17, 2017 3.000 3.030 2.980 2.990 231,190 +0.04(+1.36%)
Jul 14, 2017 2.900 2.970 2.890 2.950 314,365 +0.09(+3.15%)
Jul 13, 2017 2.850 2.890 2.780 2.860 260,143 +0.04(+1.42%)
Jul 12, 2017 2.870 2.910 2.800 2.820 323,872 -0.03(-1.05%)
Jul 11, 2017 2.850 2.880 2.760 2.850 956,385 -0.02(-0.70%)
Jul 10, 2017 2.750 2.880 2.700 2.870 424,454 +0.08(+2.87%)
Jul 07, 2017 2.880 2.890 2.750 2.790 417,587 -0.13(-4.45%)
Jul 06, 2017 2.830 2.940 2.830 2.920 334,849 +0.08(+2.82%)
Jul 05, 2017 2.790 2.860 2.780 2.840 356,386 +0.05(+1.79%)
Jul 04, 2017 2.900 2.900 2.790 2.790 235,225 -0.14(-4.78%)
Jul 03, 2017 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Jun 30, 2017 2.930 2.950 2.890 2.930 257,439 -0.02(-0.68%)
Jun 29, 2017 3.040 3.050 2.920 2.950 517,319 -0.12(-3.91%)
Jun 28, 2017 3.080 3.090 3.020 3.070 275,127 -0.02(-0.65%)
Jun 27, 2017 3.080 3.150 3.060 3.090 552,465 +0.00(+0.00%)
Jun 26, 2017 3.030 3.160 3.020 3.090 435,932 +0.01(+0.32%)
Jun 23, 2017 3.000 3.095 2.990 3.080 512,038 +0.08(+2.67%)
Jun 22, 2017 2.950 3.000 2.925 3.000 368,688 +0.09(+3.09%)
Jun 21, 2017 2.860 2.930 2.860 2.910 410,500 +0.05(+1.75%)
Jun 20, 2017 2.860 2.880 2.800 2.860 257,226 +0.01(+0.35%)
Jun 19, 2017 2.880 2.960 2.835 2.850 805,011 +0.00(+0.00%)
Jun 16, 2017 2.860 3.000 2.800 2.850 23,262,180 -0.01(-0.35%)
Jun 15, 2017 2.770 2.940 2.770 2.860 782,656 +0.05(+1.78%)
Jun 14, 2017 3.160 3.170 2.780 2.810 1,657,533 -0.28(-9.06%)
Jun 13, 2017 3.030 3.140 2.960 3.090 872,882 +0.05(+1.64%)
Jun 12, 2017 2.960 3.050 2.960 3.040 578,095 +0.06(+2.01%)
Jun 09, 2017 3.000 3.040 2.930 2.980 643,938 -0.10(-3.25%)
Jun 08, 2017 3.060 3.080 2.970 3.080 935,771 -0.01(-0.32%)
Jun 07, 2017 2.980 3.115 2.920 3.090 1,268,067 +0.12(+4.04%)
Jun 06, 2017 2.800 2.990 2.800 2.970 1,419,731 +0.22(+8.00%)
Jun 05, 2017 2.840 2.850 2.725 2.750 452,696 -0.07(-2.48%)
Jun 02, 2017 2.800 2.825 2.750 2.820 411,786 +0.07(+2.55%)
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.