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 28, 2018 1.740 1.790 1.720 1.750 310,487 +0.01(+0.57%)
Sep 27, 2018 1.790 1.790 1.730 1.740 319,750 -0.07(-3.87%)
Sep 26, 2018 1.830 1.850 1.770 1.810 360,266 -0.02(-1.09%)
Sep 25, 2018 1.910 1.910 1.810 1.830 454,453 -0.06(-3.17%)
Sep 24, 2018 1.900 1.940 1.860 1.890 388,457 +0.04(+2.16%)
Sep 21, 2018 2.050 2.060 1.840 1.850 4,979,794 -0.20(-9.76%)
Sep 20, 2018 2.020 2.060 1.960 2.050 246,273 +0.06(+3.02%)
Sep 19, 2018 1.960 1.990 1.940 1.990 165,484 +0.04(+2.05%)
Sep 18, 2018 2.090 2.090 1.950 1.950 302,558 -0.09(-4.41%)
Sep 17, 2018 1.910 2.080 1.910 2.040 398,499 +0.16(+8.51%)
Sep 14, 2018 1.890 1.910 1.870 1.880 83,304 +0.00(+0.00%)
Sep 13, 2018 1.930 1.930 1.870 1.880 185,629 +0.00(+0.00%)
Sep 12, 2018 1.830 1.920 1.830 1.880 570,533 +0.05(+2.73%)
Sep 11, 2018 1.810 1.840 1.780 1.830 213,162 -0.01(-0.54%)
Sep 10, 2018 1.850 1.890 1.790 1.840 207,973 +0.00(+0.00%)
Sep 07, 2018 1.790 1.870 1.790 1.840 310,760 +0.03(+1.66%)
Sep 06, 2018 1.780 1.830 1.780 1.810 189,417 +0.04(+2.26%)
Sep 05, 2018 1.820 1.840 1.750 1.770 360,835 -0.07(-3.80%)
Sep 04, 2018 1.860 1.870 1.790 1.840 221,818 -0.04(-2.13%)
Aug 31, 2018 1.880 1.880 1.880 0 -0.02(-1.05%)
Aug 30, 2018 1.950 1.950 1.890 1.900 275,317 -0.08(-4.04%)
Aug 29, 2018 1.980 1.990 1.930 1.980 170,821 +0.00(+0.00%)
Aug 28, 2018 2.080 2.080 1.950 1.980 222,452 -0.09(-4.35%)
Aug 27, 2018 2.110 2.120 2.040 2.070 226,882 -0.01(-0.48%)
Aug 24, 2018 1.960 2.120 1.960 2.080 270,286 +0.13(+6.67%)
Aug 23, 2018 1.960 2.010 1.910 1.950 283,740 +0.00(+0.00%)
Aug 22, 2018 1.940 1.970 1.940 1.950 143,170 +0.02(+1.04%)
Aug 21, 2018 1.950 1.970 1.880 1.930 338,497 -0.03(-1.53%)
Aug 20, 2018 2.000 2.030 1.930 1.960 272,170 -0.03(-1.51%)
Aug 17, 2018 1.940 2.010 1.940 1.990 392,354 +0.05(+2.58%)
Aug 16, 2018 1.960 2.010 1.910 1.940 320,530 -0.02(-1.02%)
Aug 15, 2018 2.020 2.040 1.910 1.960 394,889 -0.06(-2.97%)
Aug 14, 2018 2.070 2.140 2.020 2.020 314,841 -0.05(-2.42%)
Aug 13, 2018 2.110 2.120 2.060 2.070 332,616 -0.05(-2.36%)
Aug 10, 2018 2.200 2.220 2.080 2.120 438,543 -0.07(-3.20%)
Aug 09, 2018 2.310 2.320 2.160 2.190 479,035 -0.14(-6.01%)
Aug 08, 2018 2.420 2.490 2.310 2.330 359,217 -0.09(-3.72%)
Aug 07, 2018 2.500 2.500 2.400 2.420 450,491 -0.08(-3.20%)
Aug 03, 2018 2.500 2.500 2.500 0 +0.02(+0.81%)
Aug 02, 2018 2.410 2.510 2.410 2.480 288,132 +0.06(+2.48%)
Aug 01, 2018 2.470 2.510 2.400 2.420 235,075 -0.04(-1.63%)
Jul 31, 2018 2.510 2.510 2.450 2.460 229,619 -0.06(-2.38%)
Jul 30, 2018 2.540 2.600 2.520 2.520 141,420 -0.04(-1.56%)
Jul 27, 2018 2.610 2.620 2.550 2.560 219,242 -0.04(-1.54%)
Jul 26, 2018 2.600 2.620 2.600 2.600 119,645 -0.01(-0.38%)
Jul 25, 2018 2.640 2.670 2.600 2.610 148,907 -0.03(-1.14%)
Jul 24, 2018 2.660 2.670 2.600 2.640 271,706 -0.01(-0.38%)
Jul 23, 2018 2.750 2.750 2.640 2.650 215,394 -0.11(-3.99%)
Jul 20, 2018 2.820 2.830 2.750 2.760 272,581 -0.04(-1.43%)
Jul 19, 2018 2.740 2.850 2.730 2.800 689,115 +0.07(+2.56%)
Jul 18, 2018 2.680 2.760 2.680 2.730 225,425 +0.02(+0.74%)
Jul 17, 2018 2.660 2.740 2.660 2.710 293,278 +0.04(+1.50%)
Jul 16, 2018 2.660 2.720 2.660 2.670 153,928 +0.00(+0.00%)
Jul 13, 2018 2.690 2.690 2.660 2.670 130,921 -0.03(-1.11%)
Jul 12, 2018 2.710 2.720 2.690 2.700 113,597 +0.01(+0.37%)
Jul 11, 2018 2.680 2.705 2.680 2.690 97,110 +0.00(+0.00%)
Jul 10, 2018 2.690 2.720 2.660 2.690 191,953 -0.02(-0.74%)
Jul 09, 2018 2.790 2.790 2.690 2.710 242,905 -0.05(-1.81%)
Jul 06, 2018 2.750 2.810 2.730 2.760 146,731 +0.00(+0.00%)
Jul 05, 2018 2.750 2.780 2.720 2.760 245,802 +0.02(+0.73%)
Jul 04, 2018 2.670 2.780 2.670 2.740 299,566 +0.08(+3.01%)
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.