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 (%)
May 31, 2019 1.870 1.910 1.870 1.880 992,753 +0.02(+1.08%)
May 30, 2019 1.840 1.880 1.790 1.860 242,466 +0.03(+1.64%)
May 29, 2019 1.780 1.850 1.770 1.830 245,538 +0.04(+2.23%)
May 28, 2019 1.760 1.790 1.740 1.790 637,066 +0.02(+1.13%)
May 27, 2019 1.810 1.810 1.740 1.770 180,019 -0.03(-1.67%)
May 24, 2019 1.830 1.870 1.790 1.800 407,368 -0.04(-2.17%)
May 23, 2019 1.830 1.850 1.790 1.840 296,333 +0.03(+1.66%)
May 22, 2019 1.820 1.840 1.790 1.810 330,026 -0.01(-0.55%)
May 21, 2019 1.760 1.840 1.740 1.820 1,645,939 +0.06(+3.41%)
May 17, 2019 1.760 1.760 1.760 0 -0.08(-4.35%)
May 16, 2019 1.880 1.890 1.810 1.840 482,457 -0.06(-3.16%)
May 15, 2019 1.870 1.910 1.860 1.900 496,337 +0.03(+1.60%)
May 14, 2019 1.850 1.870 1.810 1.870 679,589 +0.03(+1.63%)
May 13, 2019 1.800 1.860 1.750 1.840 703,095 +0.11(+6.36%)
May 10, 2019 1.750 1.790 1.720 1.730 380,204 +0.00(+0.00%)
May 09, 2019 1.650 1.730 1.640 1.730 574,885 +0.09(+5.49%)
May 08, 2019 1.640 1.670 1.580 1.640 923,145 +0.03(+1.86%)
May 07, 2019 1.620 1.640 1.570 1.610 459,235 +0.01(+0.63%)
May 06, 2019 1.600 1.620 1.570 1.600 234,306 +0.00(+0.00%)
May 03, 2019 1.570 1.610 1.570 1.600 303,644 +0.05(+3.23%)
May 02, 2019 1.620 1.620 1.550 1.550 306,987 -0.07(-4.32%)
May 01, 2019 1.680 1.700 1.600 1.620 380,229 -0.06(-3.57%)
Apr 30, 2019 1.650 1.690 1.650 1.680 540,612 +0.01(+0.60%)
Apr 29, 2019 1.640 1.670 1.600 1.670 1,523,440 +0.14(+9.15%)
Apr 26, 2019 1.450 1.560 1.450 1.530 638,007 +0.10(+6.99%)
Apr 25, 2019 1.480 1.480 1.430 1.430 462,849 +0.00(+0.00%)
Apr 24, 2019 1.430 1.440 1.430 1.430 399,857 +0.01(+0.70%)
Apr 23, 2019 1.460 1.490 1.410 1.420 825,423 -0.05(-3.40%)
Apr 22, 2019 1.530 1.530 1.470 1.470 398,524 -0.04(-2.65%)
Apr 18, 2019 1.510 1.510 1.510 0 -0.07(-4.43%)
Apr 17, 2019 1.610 1.610 1.560 1.580 281,525 +0.00(+0.00%)
Apr 16, 2019 1.590 1.620 1.570 1.580 709,083 -0.04(-2.47%)
Apr 15, 2019 1.630 1.660 1.600 1.620 423,239 -0.05(-2.99%)
Apr 12, 2019 1.730 1.730 1.650 1.670 133,490 -0.02(-1.18%)
Apr 11, 2019 1.720 1.750 1.670 1.690 300,231 -0.06(-3.43%)
Apr 10, 2019 1.630 1.750 1.620 1.750 655,334 +0.14(+8.70%)
Apr 09, 2019 1.590 1.640 1.590 1.610 292,278 +0.01(+0.63%)
Apr 08, 2019 1.660 1.660 1.580 1.600 166,963 +0.01(+0.63%)
Apr 05, 2019 1.630 1.700 1.580 1.590 472,308 -0.01(-0.63%)
Apr 04, 2019 1.560 1.610 1.530 1.600 445,301 +0.03(+1.91%)
Apr 03, 2019 1.550 1.580 1.530 1.570 202,807 +0.02(+1.29%)
Apr 02, 2019 1.590 1.590 1.520 1.550 486,708 +0.00(+0.00%)
Apr 01, 2019 1.600 1.620 1.520 1.550 456,045 -0.01(-0.64%)
Mar 29, 2019 1.630 1.630 1.550 1.560 315,715 +0.00(+0.00%)
Mar 28, 2019 1.630 1.630 1.560 1.560 545,589 -0.09(-5.45%)
Mar 27, 2019 1.690 1.700 1.650 1.650 207,656 -0.04(-2.37%)
Mar 26, 2019 1.730 1.730 1.670 1.690 789,014 -0.03(-1.74%)
Mar 25, 2019 1.730 1.740 1.710 1.720 205,338 +0.01(+0.58%)
Mar 22, 2019 1.710 1.770 1.690 1.710 304,520 +0.01(+0.59%)
Mar 21, 2019 1.770 1.770 1.680 1.700 293,725 -0.05(-2.86%)
Mar 20, 2019 1.730 1.770 1.680 1.750 298,111 +0.02(+1.16%)
Mar 19, 2019 1.730 1.740 1.710 1.730 123,148 +0.02(+1.17%)
Mar 18, 2019 1.720 1.750 1.700 1.710 174,776 +0.00(+0.00%)
Mar 15, 2019 1.710 1.750 1.680 1.710 1,743,192 +0.00(+0.00%)
Mar 14, 2019 1.750 1.760 1.690 1.710 289,943 -0.03(-1.72%)
Mar 13, 2019 1.760 1.770 1.740 1.740 237,794 +0.01(+0.58%)
Mar 12, 2019 1.770 1.800 1.720 1.730 391,011 -0.03(-1.70%)
Mar 11, 2019 1.750 1.760 1.720 1.760 254,073 +0.01(+0.57%)
Mar 08, 2019 1.710 1.780 1.680 1.750 456,312 +0.08(+4.79%)
Mar 07, 2019 1.660 1.690 1.620 1.670 276,708 +0.00(+0.00%)
Mar 06, 2019 1.740 1.740 1.640 1.670 321,623 -0.06(-3.47%)
Mar 05, 2019 1.740 1.760 1.720 1.730 266,543 +0.00(+0.00%)
Mar 04, 2019 1.660 1.740 1.630 1.730 736,854 +0.06(+3.59%)
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.