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 (%)
Nov 30, 2017 3.560 3.660 3.480 3.630 1,145,124 +0.04(+1.11%)
Nov 29, 2017 3.630 3.650 3.560 3.590 427,820 -0.06(-1.64%)
Nov 28, 2017 3.610 3.650 3.560 3.650 251,680 +0.05(+1.39%)
Nov 27, 2017 3.520 3.620 3.520 3.600 263,213 +0.10(+2.86%)
Nov 24, 2017 3.490 3.570 3.470 3.500 761,118 +0.02(+0.57%)
Nov 23, 2017 3.470 3.550 3.470 3.480 115,562 -0.02(-0.57%)
Nov 22, 2017 3.640 3.700 3.460 3.500 620,863 -0.13(-3.58%)
Nov 21, 2017 3.640 3.670 3.610 3.630 315,571 -0.02(-0.55%)
Nov 20, 2017 3.680 3.720 3.610 3.650 406,639 -0.06(-1.62%)
Nov 17, 2017 3.520 3.750 3.510 3.710 705,840 +0.20(+5.70%)
Nov 16, 2017 3.520 3.540 3.490 3.510 283,828 -0.01(-0.28%)
Nov 15, 2017 3.650 3.650 3.510 3.520 279,016 -0.11(-3.03%)
Nov 14, 2017 3.600 3.700 3.570 3.630 609,390 -0.08(-2.16%)
Nov 13, 2017 3.640 3.725 3.640 3.710 199,958 +0.07(+1.92%)
Nov 10, 2017 3.620 3.660 3.610 3.640 218,202 +0.00(+0.00%)
Nov 09, 2017 3.640 3.740 3.610 3.640 487,789 +0.01(+0.28%)
Nov 08, 2017 3.600 3.670 3.530 3.630 521,398 +0.08(+2.25%)
Nov 07, 2017 3.400 3.550 3.370 3.550 312,510 +0.15(+4.41%)
Nov 06, 2017 3.330 3.430 3.310 3.400 192,446 +0.07(+2.10%)
Nov 03, 2017 3.370 3.370 3.290 3.330 191,298 -0.04(-1.19%)
Nov 02, 2017 3.430 3.490 3.370 3.370 295,282 -0.07(-2.03%)
Nov 01, 2017 3.450 3.520 3.410 3.440 155,872 +0.01(+0.29%)
Oct 31, 2017 3.400 3.450 3.390 3.430 134,832 +0.01(+0.29%)
Oct 30, 2017 3.410 3.460 3.400 3.420 285,826 +0.01(+0.29%)
Oct 27, 2017 3.350 3.450 3.310 3.410 306,419 +0.05(+1.49%)
Oct 26, 2017 3.520 3.520 3.325 3.360 393,611 -0.15(-4.27%)
Oct 25, 2017 3.450 3.520 3.450 3.510 452,585 +0.06(+1.74%)
Oct 24, 2017 3.500 3.500 3.450 3.450 139,899 -0.07(-1.99%)
Oct 23, 2017 3.470 3.570 3.450 3.520 203,966 +0.01(+0.28%)
Oct 20, 2017 3.460 3.530 3.450 3.510 197,671 +0.04(+1.15%)
Oct 19, 2017 3.550 3.550 3.460 3.470 161,798 -0.07(-1.98%)
Oct 18, 2017 3.480 3.570 3.480 3.540 135,600 +0.04(+1.14%)
Oct 17, 2017 3.470 3.520 3.410 3.500 438,002 -0.04(-1.13%)
Oct 16, 2017 3.710 3.730 3.520 3.540 720,026 -0.19(-5.09%)
Oct 13, 2017 3.860 3.875 3.710 3.730 500,296 -0.07(-1.84%)
Oct 12, 2017 3.820 3.880 3.800 3.800 256,275 -0.03(-0.78%)
Oct 11, 2017 3.820 3.870 3.750 3.830 435,595 +0.04(+1.06%)
Oct 10, 2017 3.930 3.960 3.770 3.790 381,499 -0.03(-0.79%)
Oct 06, 2017 3.690 3.850 3.640 3.820 783,601 +0.14(+3.80%)
Oct 05, 2017 3.690 3.705 3.670 3.680 349,461 -0.01(-0.27%)
Oct 04, 2017 3.680 3.710 3.660 3.690 289,323 +0.04(+1.10%)
Oct 03, 2017 3.600 3.660 3.590 3.650 278,301 +0.05(+1.39%)
Oct 02, 2017 3.550 3.600 3.550 3.600 303,021 +0.03(+0.84%)
Sep 29, 2017 3.590 3.620 3.570 3.570 257,396 -0.03(-0.83%)
Sep 28, 2017 3.590 3.630 3.580 3.600 226,918 +0.02(+0.56%)
Sep 27, 2017 3.600 3.640 3.580 3.580 205,779 -0.06(-1.65%)
Sep 26, 2017 3.720 3.750 3.640 3.640 219,464 -0.12(-3.19%)
Sep 25, 2017 3.630 3.820 3.610 3.760 754,196 +0.11(+3.01%)
Sep 22, 2017 3.610 3.690 3.580 3.650 287,794 +0.06(+1.67%)
Sep 21, 2017 3.620 3.710 3.580 3.590 609,799 -0.10(-2.71%)
Sep 20, 2017 3.730 3.800 3.670 3.690 529,398 -0.02(-0.54%)
Sep 19, 2017 3.710 3.750 3.680 3.710 683,253 +0.03(+0.82%)
Sep 18, 2017 3.680 3.730 3.600 3.680 745,175 -0.09(-2.39%)
Sep 15, 2017 3.830 3.870 3.710 3.770 3,036,965 -0.08(-2.08%)
Sep 14, 2017 3.820 3.880 3.790 3.850 695,551 +0.00(+0.00%)
Sep 13, 2017 3.970 3.970 3.830 3.850 259,337 -0.13(-3.27%)
Sep 12, 2017 3.830 4.010 3.800 3.980 463,770 +0.10(+2.58%)
Sep 11, 2017 3.930 4.020 3.850 3.880 925,476 -0.16(-3.96%)
Sep 08, 2017 4.050 4.060 3.980 4.040 681,803 -0.01(-0.25%)
Sep 07, 2017 4.080 4.110 4.035 4.050 531,544 +0.03(+0.75%)
Sep 06, 2017 4.090 4.110 3.970 4.020 748,915 -0.06(-1.47%)
Sep 05, 2017 3.960 4.130 3.950 4.080 1,850,279 +0.19(+4.88%)
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.