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 (%)
May 31, 2018 2.750 2.750 2.670 2.700 384,530 -0.04(-1.46%)
May 30, 2018 2.800 2.800 2.720 2.740 255,439 -0.06(-2.14%)
May 29, 2018 2.760 2.810 2.740 2.800 232,289 +0.06(+2.19%)
May 28, 2018 2.790 2.790 2.730 2.740 90,987 -0.04(-1.44%)
May 25, 2018 2.800 2.830 2.770 2.780 227,463 -0.01(-0.36%)
May 24, 2018 2.750 2.810 2.750 2.790 190,657 +0.07(+2.57%)
May 23, 2018 2.700 2.740 2.685 2.720 152,099 +0.04(+1.49%)
May 22, 2018 2.720 2.750 2.675 2.680 210,914 -0.03(-1.11%)
May 18, 2018 2.710 2.710 2.710 0 +0.03(+1.12%)
May 17, 2018 2.740 2.760 2.650 2.680 393,551 -0.08(-2.90%)
May 16, 2018 2.840 2.850 2.740 2.760 472,405 -0.09(-3.16%)
May 15, 2018 2.990 2.990 2.810 2.850 591,359 -0.17(-5.63%)
May 14, 2018 2.960 3.070 2.960 3.020 184,984 +0.05(+1.68%)
May 11, 2018 2.930 2.980 2.900 2.970 149,857 +0.05(+1.71%)
May 10, 2018 2.960 2.970 2.910 2.920 407,053 -0.04(-1.35%)
May 09, 2018 2.920 2.980 2.910 2.960 236,030 +0.01(+0.34%)
May 08, 2018 2.950 2.970 2.930 2.950 133,978 +0.00(+0.00%)
May 07, 2018 2.900 2.960 2.900 2.950 118,054 +0.04(+1.37%)
May 04, 2018 2.920 2.930 2.880 2.910 237,524 +0.00(+0.00%)
May 03, 2018 2.840 2.910 2.800 2.910 151,968 +0.09(+3.19%)
May 02, 2018 2.780 2.870 2.770 2.820 309,231 +0.04(+1.44%)
May 01, 2018 2.710 2.780 2.690 2.780 308,191 +0.06(+2.21%)
Apr 30, 2018 2.650 2.720 2.650 2.720 260,981 +0.02(+0.74%)
Apr 27, 2018 2.700 2.710 2.670 2.700 111,581 -0.03(-1.10%)
Apr 26, 2018 2.740 2.740 2.710 2.730 103,777 -0.01(-0.36%)
Apr 25, 2018 2.750 2.750 2.710 2.740 94,545 -0.04(-1.44%)
Apr 24, 2018 2.710 2.795 2.710 2.780 506,197 +0.08(+2.96%)
Apr 23, 2018 2.630 2.710 2.630 2.700 596,273 +0.06(+2.27%)
Apr 20, 2018 2.640 2.690 2.630 2.640 221,098 -0.01(-0.38%)
Apr 19, 2018 2.720 2.770 2.650 2.650 311,731 -0.07(-2.57%)
Apr 18, 2018 2.660 2.790 2.660 2.720 526,248 +0.06(+2.26%)
Apr 17, 2018 2.770 2.820 2.650 2.660 324,929 -0.12(-4.32%)
Apr 16, 2018 2.670 2.795 2.670 2.780 268,668 +0.11(+4.12%)
Apr 13, 2018 2.620 2.670 2.600 2.670 460,567 +0.08(+3.09%)
Apr 12, 2018 2.650 2.680 2.590 2.590 434,321 -0.08(-3.00%)
Apr 11, 2018 2.720 2.775 2.650 2.670 709,254 -0.01(-0.37%)
Apr 10, 2018 2.630 2.720 2.630 2.680 593,544 +0.09(+3.47%)
Apr 09, 2018 2.640 2.650 2.590 2.590 504,620 -0.04(-1.52%)
Apr 06, 2018 2.690 2.690 2.615 2.630 358,434 -0.01(-0.38%)
Apr 05, 2018 2.610 2.660 2.600 2.640 362,543 +0.00(+0.00%)
Apr 04, 2018 2.730 2.740 2.630 2.640 281,277 -0.03(-1.12%)
Apr 03, 2018 2.750 2.770 2.620 2.670 818,102 -0.12(-4.30%)
Apr 02, 2018 2.830 2.850 2.780 2.790 728,754 -0.03(-1.06%)
Mar 29, 2018 2.820 2.820 2.820 0 +0.09(+3.30%)
Mar 28, 2018 2.920 2.940 2.620 2.730 992,883 -0.21(-7.14%)
Mar 27, 2018 3.280 3.280 2.880 2.940 598,422 -0.32(-9.82%)
Mar 26, 2018 3.290 3.345 3.230 3.260 164,215 +0.00(+0.00%)
Mar 23, 2018 3.240 3.285 3.180 3.260 460,120 +0.08(+2.52%)
Mar 22, 2018 3.230 3.240 3.180 3.180 100,874 -0.06(-1.85%)
Mar 21, 2018 3.250 3.275 3.220 3.240 233,624 +0.01(+0.31%)
Mar 20, 2018 3.250 3.270 3.190 3.230 306,854 -0.03(-0.92%)
Mar 19, 2018 3.030 3.300 3.020 3.260 342,781 +0.25(+8.31%)
Mar 16, 2018 3.020 3.060 3.010 3.010 363,975 -0.01(-0.33%)
Mar 15, 2018 3.050 3.060 3.010 3.020 155,602 -0.05(-1.63%)
Mar 14, 2018 3.110 3.110 3.045 3.070 317,006 -0.05(-1.60%)
Mar 13, 2018 3.100 3.140 3.100 3.120 230,366 +0.03(+0.97%)
Mar 12, 2018 3.090 3.140 3.090 3.090 283,013 -0.02(-0.64%)
Mar 09, 2018 3.080 3.130 3.080 3.110 139,576 +0.01(+0.32%)
Mar 08, 2018 3.150 3.160 3.100 3.100 111,997 -0.05(-1.59%)
Mar 07, 2018 3.210 3.100 3.150 223,445 -0.02(-0.63%)
Mar 06, 2018 3.180 3.230 3.160 3.170 188,750 +0.02(+0.63%)
Mar 05, 2018 3.160 3.200 3.160 3.150 248,290 +0.00(+0.00%)
Mar 02, 2018 3.280 3.300 3.110 3.150 201,529 -0.10(-3.08%)
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.