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 (%)
Feb 28, 2019 1.830 1.850 1.760 1.850 970,513 +0.05(+2.78%)
Feb 27, 2019 1.940 1.950 1.790 1.800 598,720 -0.16(-8.16%)
Feb 26, 2019 1.930 1.960 1.870 1.960 372,573 +0.04(+2.08%)
Feb 25, 2019 2.010 2.020 1.920 1.920 468,939 -0.09(-4.48%)
Feb 22, 2019 1.940 2.040 1.920 2.010 597,243 +0.08(+4.15%)
Feb 21, 2019 1.900 1.970 1.900 1.930 325,036 -0.02(-1.03%)
Feb 20, 2019 1.960 1.980 1.920 1.950 515,344 +0.00(+0.00%)
Feb 19, 2019 1.930 1.990 1.910 1.950 606,682 +0.05(+2.63%)
Feb 15, 2019 1.900 1.900 1.900 0 +0.01(+0.53%)
Feb 14, 2019 1.830 1.890 1.830 1.890 428,679 +0.05(+2.72%)
Feb 13, 2019 1.780 1.860 1.780 1.840 414,040 +0.05(+2.79%)
Feb 12, 2019 1.770 1.810 1.760 1.790 542,696 +0.04(+2.29%)
Feb 11, 2019 1.750 1.780 1.730 1.750 239,996 -0.03(-1.69%)
Feb 08, 2019 1.700 1.800 1.700 1.780 803,349 +0.06(+3.49%)
Feb 07, 2019 1.720 1.740 1.680 1.720 766,752 +0.00(+0.00%)
Feb 06, 2019 1.690 1.750 1.680 1.720 562,791 +0.03(+1.78%)
Feb 05, 2019 1.720 1.730 1.660 1.690 321,701 -0.02(-1.17%)
Feb 04, 2019 1.710 1.720 1.680 1.710 301,712 -0.02(-1.16%)
Feb 01, 2019 1.740 1.760 1.680 1.730 280,156 -0.03(-1.70%)
Jan 31, 2019 1.780 1.800 1.730 1.760 370,386 +0.01(+0.57%)
Jan 30, 2019 1.750 1.800 1.690 1.750 542,067 +0.00(+0.00%)
Jan 29, 2019 1.700 1.770 1.690 1.750 555,750 +0.09(+5.42%)
Jan 28, 2019 1.670 1.700 1.650 1.660 164,172 -0.02(-1.19%)
Jan 25, 2019 1.640 1.690 1.600 1.680 640,214 +0.09(+5.66%)
Jan 24, 2019 1.490 1.600 1.490 1.590 316,891 +0.09(+6.00%)
Jan 23, 2019 1.510 1.510 1.480 1.500 106,533 +0.00(+0.00%)
Jan 22, 2019 1.540 1.540 1.490 1.500 548,345 -0.02(-1.32%)
Jan 21, 2019 1.560 1.560 1.510 1.520 126,466 +0.01(+0.66%)
Jan 18, 2019 1.540 1.540 1.500 1.510 414,445 -0.01(-0.66%)
Jan 17, 2019 1.560 1.570 1.510 1.520 648,238 -0.05(-3.18%)
Jan 16, 2019 1.620 1.620 1.570 1.570 476,875 +0.00(+0.00%)
Jan 15, 2019 1.670 1.700 1.550 1.570 734,529 -0.10(-5.99%)
Jan 14, 2019 1.750 1.750 1.650 1.670 556,254 -0.07(-4.02%)
Jan 11, 2019 1.800 1.820 1.730 1.740 297,875 -0.05(-2.79%)
Jan 10, 2019 1.840 1.840 1.760 1.790 210,957 -0.05(-2.72%)
Jan 09, 2019 1.750 1.840 1.750 1.840 677,600 +0.10(+5.75%)
Jan 08, 2019 1.720 1.760 1.690 1.740 302,983 -0.03(-1.69%)
Jan 07, 2019 1.830 1.860 1.740 1.770 371,983 -0.06(-3.28%)
Jan 04, 2019 1.790 1.840 1.720 1.830 543,396 +0.02(+1.10%)
Jan 03, 2019 1.680 1.840 1.670 1.810 875,530 +0.14(+8.38%)
Jan 02, 2019 1.630 1.680 1.610 1.670 512,551 +0.06(+3.73%)
Dec 31, 2018 1.610 1.610 1.610 0 -0.05(-3.01%)
Dec 28, 2018 1.720 1.720 1.630 1.660 384,864 -0.02(-1.19%)
Dec 27, 2018 1.750 1.760 1.680 1.680 588,561 -0.02(-1.18%)
Dec 24, 2018 1.700 1.700 1.700 0 +0.09(+5.59%)
Dec 21, 2018 1.700 1.720 1.610 1.610 2,975,212 -0.03(-1.83%)
Dec 20, 2018 1.590 1.720 1.520 1.640 8,508,782 +0.15(+10.07%)
Dec 19, 2018 1.620 1.630 1.490 1.490 998,463 -0.10(-6.29%)
Dec 18, 2018 1.590 1.620 1.520 1.590 627,815 +0.03(+1.92%)
Dec 17, 2018 1.510 1.590 1.510 1.560 608,841 +0.07(+4.70%)
Dec 14, 2018 1.490 1.510 1.480 1.490 242,908 +0.00(+0.00%)
Dec 13, 2018 1.560 1.560 1.490 1.490 444,462 -0.07(-4.49%)
Dec 12, 2018 1.570 1.580 1.540 1.560 382,201 -0.01(-0.64%)
Dec 11, 2018 1.580 1.640 1.570 1.570 447,699 +0.03(+1.95%)
Dec 10, 2018 1.620 1.690 1.530 1.540 1,093,546 -0.02(-1.28%)
Dec 07, 2018 1.440 1.670 1.440 1.560 799,092 +0.15(+10.64%)
Dec 06, 2018 1.430 1.450 1.390 1.410 508,271 -0.01(-0.70%)
Dec 05, 2018 1.480 1.510 1.420 1.420 331,994 -0.06(-4.05%)
Dec 04, 2018 1.530 1.530 1.480 1.480 264,204 -0.01(-0.67%)
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.