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 30, 2014 1.930 1.960 1.900 1.960 394,977 +0.00(+0.00%)
May 29, 2014 1.940 2.000 1.930 1.960 403,754 +0.02(+1.03%)
May 28, 2014 2.010 2.010 1.900 1.940 817,624 -0.06(-3.00%)
May 27, 2014 2.120 2.120 1.970 2.000 1,111,513 -0.14(-6.54%)
May 26, 2014 2.090 2.150 2.090 2.140 83,908 +0.02(+0.94%)
May 23, 2014 2.100 2.140 2.100 2.120 270,948 +0.01(+0.47%)
May 22, 2014 2.110 2.120 2.070 2.110 233,218 +0.05(+2.43%)
May 21, 2014 2.060 2.070 2.020 2.060 318,462 -0.02(-0.96%)
May 20, 2014 2.010 2.100 2.000 2.080 341,220 +0.04(+1.96%)
May 16, 2014 2.040 2.040 2.040 0 -0.01(-0.49%)
May 15, 2014 2.030 2.090 2.030 2.050 338,545 -0.07(-3.30%)
May 14, 2014 2.100 2.130 2.070 2.120 425,508 +0.06(+2.91%)
May 13, 2014 2.070 2.100 2.045 2.060 290,232 -0.01(-0.48%)
May 12, 2014 2.080 2.140 2.070 2.070 538,618 +0.02(+0.98%)
May 09, 2014 2.080 2.080 2.010 2.050 295,380 -0.03(-1.44%)
May 08, 2014 2.050 2.100 2.040 2.080 441,199 +0.01(+0.48%)
May 07, 2014 2.080 2.080 2.030 2.070 530,190 -0.02(-0.96%)
May 06, 2014 2.080 2.100 2.070 2.090 314,306 +0.00(+0.00%)
May 05, 2014 2.100 2.125 2.065 2.090 557,689 +0.04(+1.95%)
May 02, 2014 2.010 2.100 2.000 2.050 452,935 +0.04(+1.99%)
May 01, 2014 2.010 2.040 1.970 2.010 332,016 -0.03(-1.47%)
Apr 30, 2014 2.080 2.090 2.030 2.040 512,962 -0.06(-2.86%)
Apr 29, 2014 1.990 2.110 1.970 2.100 722,389 +0.13(+6.60%)
Apr 28, 2014 2.030 2.030 1.950 1.970 298,837 -0.06(-2.96%)
Apr 25, 2014 2.010 2.040 1.980 2.030 496,016 +0.06(+3.05%)
Apr 24, 2014 1.930 2.030 1.920 1.970 590,753 +0.00(+0.00%)
Apr 23, 2014 1.900 1.990 1.900 1.970 1,019,721 +0.07(+3.68%)
Apr 22, 2014 1.890 1.900 1.820 1.900 782,468 +0.00(+0.00%)
Apr 21, 2014 1.830 1.910 1.800 1.900 891,877 +0.04(+2.15%)
Apr 17, 2014 1.860 1.860 1.860 0 -0.04(-2.11%)
Apr 16, 2014 1.960 1.970 1.890 1.900 512,870 -0.03(-1.55%)
Apr 15, 2014 1.900 1.990 1.840 1.930 1,201,477 -0.05(-2.53%)
Apr 14, 2014 1.990 2.040 1.970 1.980 405,224 +0.03(+1.54%)
Apr 11, 2014 2.050 2.070 1.930 1.950 681,798 -0.07(-3.47%)
Apr 10, 2014 2.120 2.130 2.020 2.020 516,481 -0.07(-3.35%)
Apr 09, 2014 2.040 2.110 2.000 2.090 527,765 +0.04(+1.95%)
Apr 08, 2014 2.050 2.070 2.000 2.050 676,219 +0.07(+3.54%)
Apr 07, 2014 2.040 2.080 1.940 1.980 650,380 -0.07(-3.41%)
Apr 04, 2014 2.050 2.090 2.000 2.050 909,578 +0.08(+4.06%)
Apr 03, 2014 2.000 2.000 1.950 1.970 510,340 -0.07(-3.43%)
Apr 02, 2014 1.970 2.040 1.950 2.040 1,025,768 +0.17(+9.09%)
Apr 01, 2014 1.900 1.940 1.830 1.870 687,527 -0.02(-1.06%)
Mar 31, 2014 1.970 1.980 1.880 1.890 787,971 -0.06(-3.08%)
Mar 28, 2014 1.940 2.010 1.870 1.950 894,823 +0.01(+0.52%)
Mar 27, 2014 1.950 2.010 1.870 1.940 944,954 +0.02(+1.04%)
Mar 26, 2014 2.170 2.170 1.900 1.920 1,558,667 -0.14(-6.80%)
Mar 25, 2014 2.010 2.080 2.005 2.060 681,729 +0.09(+4.57%)
Mar 24, 2014 2.060 2.060 1.950 1.970 1,185,036 -0.12(-5.74%)
Mar 21, 2014 2.210 2.220 2.080 2.090 4,442,742 -0.07(-3.24%)
Mar 20, 2014 2.110 2.200 2.060 2.160 1,278,246 +0.03(+1.41%)
Mar 19, 2014 2.200 2.230 2.100 2.130 1,446,165 -0.11(-4.91%)
Mar 18, 2014 2.330 2.350 2.190 2.240 1,544,381 -0.10(-4.27%)
Mar 17, 2014 2.560 2.560 2.330 2.340 1,343,057 -0.22(-8.59%)
Mar 14, 2014 2.590 2.660 2.510 2.560 1,228,535 +0.03(+1.19%)
Mar 13, 2014 2.470 2.570 2.440 2.530 1,052,863 +0.05(+2.02%)
Mar 12, 2014 2.450 2.480 2.420 2.480 619,533 +0.09(+3.77%)
Mar 11, 2014 2.410 2.460 2.340 2.390 782,686 +0.04(+1.70%)
Mar 10, 2014 2.440 2.460 2.350 2.350 598,676 -0.10(-4.08%)
Mar 07, 2014 2.450 2.500 2.420 2.450 596,117 -0.06(-2.39%)
Mar 06, 2014 2.470 2.520 2.460 2.510 574,331 +0.05(+2.03%)
Mar 05, 2014 2.450 2.510 2.420 2.460 533,250 +0.00(+0.00%)
Mar 04, 2014 2.350 2.490 2.330 2.460 525,818 +0.07(+2.93%)
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.