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 (%)
Sep 30, 2016 4.100 4.160 3.980 4.040 369,757 -0.02(-0.49%)
Sep 29, 2016 4.050 4.100 3.960 4.060 388,779 +0.00(+0.00%)
Sep 28, 2016 3.880 4.060 3.820 4.060 690,591 +0.15(+3.84%)
Sep 27, 2016 4.100 4.100 3.910 3.910 768,089 -0.20(-4.87%)
Sep 26, 2016 4.300 4.300 4.100 4.110 466,769 -0.17(-3.97%)
Sep 23, 2016 4.380 4.400 4.200 4.280 410,088 -0.12(-2.73%)
Sep 22, 2016 4.500 4.550 4.380 4.400 637,722 -0.01(-0.23%)
Sep 21, 2016 4.300 4.440 4.230 4.410 702,434 +0.23(+5.50%)
Sep 20, 2016 4.240 4.270 4.110 4.180 436,814 -0.04(-0.95%)
Sep 19, 2016 4.460 4.520 4.185 4.220 618,574 -0.13(-2.99%)
Sep 16, 2016 4.350 4.400 4.130 4.350 6,867,439 -0.08(-1.81%)
Sep 15, 2016 4.500 4.560 4.400 4.430 778,309 -0.06(-1.34%)
Sep 14, 2016 4.530 4.660 4.460 4.490 866,227 +0.01(+0.22%)
Sep 13, 2016 4.600 4.620 4.390 4.480 1,081,077 -0.12(-2.61%)
Sep 12, 2016 4.250 4.650 4.240 4.600 1,314,500 +0.31(+7.23%)
Sep 09, 2016 4.530 4.550 4.260 4.290 577,458 -0.26(-5.71%)
Sep 08, 2016 4.600 4.650 4.510 4.550 377,167 -0.07(-1.52%)
Sep 07, 2016 4.650 4.650 4.500 4.620 497,533 -0.01(-0.22%)
Sep 06, 2016 4.500 4.690 4.500 4.630 923,479 +0.20(+4.51%)
Sep 02, 2016 4.430 4.430 4.430 0 +0.17(+3.99%)
Sep 01, 2016 4.140 4.300 4.090 4.260 733,150 +0.11(+2.65%)
Aug 31, 2016 4.030 4.200 4.020 4.150 850,896 +0.07(+1.72%)
Aug 30, 2016 4.360 4.430 4.030 4.080 597,873 -0.36(-8.11%)
Aug 29, 2016 4.370 4.510 4.340 4.440 316,966 +0.03(+0.68%)
Aug 26, 2016 4.370 4.570 4.270 4.410 973,549 +0.14(+3.28%)
Aug 25, 2016 4.240 4.310 4.170 4.270 953,664 -0.01(-0.23%)
Aug 24, 2016 4.520 4.540 4.270 4.280 606,182 -0.33(-7.16%)
Aug 23, 2016 4.730 4.760 4.590 4.610 310,419 -0.06(-1.28%)
Aug 22, 2016 4.610 4.690 4.610 4.670 271,598 -0.03(-0.64%)
Aug 19, 2016 4.730 4.810 4.700 4.700 357,203 -0.16(-3.29%)
Aug 18, 2016 4.890 4.890 4.810 4.860 297,930 +0.01(+0.21%)
Aug 17, 2016 4.810 4.900 4.730 4.850 962,829 -0.01(-0.21%)
Aug 16, 2016 4.870 4.920 4.820 4.860 689,013 +0.00(+0.00%)
Aug 15, 2016 4.770 4.905 4.770 4.860 625,853 +0.12(+2.53%)
Aug 12, 2016 4.870 4.900 4.690 4.740 635,463 -0.06(-1.25%)
Aug 11, 2016 4.940 4.940 4.780 4.800 369,499 -0.11(-2.24%)
Aug 10, 2016 4.910 4.970 4.830 4.910 771,638 +0.10(+2.08%)
Aug 09, 2016 4.830 4.900 4.775 4.810 462,839 +0.03(+0.63%)
Aug 08, 2016 4.750 4.830 4.710 4.780 655,333 +0.00(+0.00%)
Aug 05, 2016 4.800 4.850 4.720 4.780 977,834 -0.16(-3.24%)
Aug 04, 2016 5.000 5.000 4.890 4.940 734,273 -0.03(-0.60%)
Aug 03, 2016 4.960 5.025 4.890 4.970 863,605 +0.00(+0.00%)
Aug 02, 2016 5.000 5.040 4.870 4.970 1,203,826 +0.01(+0.20%)
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%)
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.