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 (%)
Jan 31, 2012 5.850 5.940 5.760 5.800 251,591 -0.03(-0.51%)
Jan 30, 2012 5.890 5.890 5.620 5.830 525,264 -0.12(-2.02%)
Jan 27, 2012 5.370 5.980 5.370 5.950 1,138,697 +0.65(+12.26%)
Jan 26, 2012 5.300 5.360 5.210 5.300 1,495,758 +0.21(+4.13%)
Jan 25, 2012 4.790 5.150 4.740 5.090 547,242 +0.29(+6.04%)
Jan 24, 2012 5.000 5.000 4.740 4.800 273,915 -0.19(-3.81%)
Jan 23, 2012 5.020 5.120 4.940 4.990 181,023 +0.01(+0.20%)
Jan 20, 2012 4.950 5.090 4.910 4.980 295,119 -0.02(-0.40%)
Jan 19, 2012 5.140 5.140 4.920 5.000 206,237 -0.07(-1.38%)
Jan 18, 2012 5.020 5.180 4.920 5.070 192,916 +0.08(+1.60%)
Jan 17, 2012 5.170 5.250 4.980 4.990 240,769 -0.18(-3.48%)
Jan 16, 2012 5.100 5.170 5.090 5.170 47,103 +0.04(+0.78%)
Jan 13, 2012 5.270 5.270 5.000 5.130 386,373 -0.14(-2.66%)
Jan 12, 2012 5.310 5.420 5.180 5.270 164,619 +0.04(+0.76%)
Jan 11, 2012 5.200 5.290 5.070 5.230 397,543 +0.04(+0.77%)
Jan 10, 2012 5.090 5.240 4.980 5.190 369,021 +0.28(+5.70%)
Jan 09, 2012 4.920 5.010 4.910 4.910 160,687 -0.07(-1.41%)
Jan 06, 2012 5.120 5.150 4.950 4.980 122,633 -0.07(-1.39%)
Jan 05, 2012 4.910 5.120 4.830 5.050 137,378 +0.00(+0.00%)
Jan 04, 2012 4.890 5.050 4.800 5.050 359,739 +0.53(+11.73%)
Dec 30, 2011 4.480 4.560 4.410 4.520 135,671 +0.11(+2.49%)
Dec 29, 2011 4.170 4.410 4.100 4.410 223,274 +0.19(+4.50%)
Dec 28, 2011 4.390 4.420 4.080 4.220 575,631 -0.27(-6.01%)
Dec 23, 2011 4.400 4.490 4.490 4.490 290,550 -0.21(-4.47%)
Dec 21, 2011 4.780 4.830 4.610 4.700 166,892 -0.05(-1.05%)
Dec 20, 2011 4.530 4.880 4.530 4.750 1,442,477 +0.32(+7.22%)
Dec 19, 2011 4.520 4.570 4.300 4.430 486,540 -0.01(-0.23%)
Dec 16, 2011 4.450 4.570 4.410 4.440 1,593,412 +0.06(+1.37%)
Dec 15, 2011 4.450 4.610 4.240 4.380 944,625 +0.02(+0.46%)
Dec 14, 2011 4.780 4.790 4.170 4.360 1,308,351 -0.49(-10.10%)
Dec 13, 2011 5.050 5.190 4.850 4.850 277,518 -0.26(-5.09%)
Dec 12, 2011 5.190 5.250 5.050 5.110 279,474 -0.25(-4.66%)
Dec 09, 2011 5.320 5.410 5.270 5.360 169,413 +0.04(+0.75%)
Dec 08, 2011 5.430 5.450 5.270 5.320 225,312 -0.22(-3.97%)
Dec 07, 2011 5.540 5.550 5.450 5.540 91,770 +0.02(+0.36%)
Dec 06, 2011 5.270 5.550 5.270 5.520 215,401 +0.20(+3.76%)
Dec 05, 2011 5.430 5.580 5.280 5.320 220,316 -0.10(-1.85%)
Dec 02, 2011 5.530 5.630 5.400 5.420 193,897 +0.03(+0.56%)
Dec 01, 2011 5.350 5.540 5.300 5.390 386,193 +0.10(+1.89%)
Nov 30, 2011 5.150 5.290 5.120 5.290 489,325 +0.33(+6.65%)
Nov 29, 2011 5.200 5.200 4.900 4.960 382,804 -0.18(-3.50%)
Nov 28, 2011 5.060 5.200 5.020 5.140 413,315 +0.30(+6.20%)
Nov 25, 2011 4.840 4.990 4.770 4.840 200,072 -0.03(-0.62%)
Nov 24, 2011 4.940 5.050 4.860 4.870 74,099 -0.05(-1.02%)
Nov 23, 2011 4.960 5.060 4.820 4.920 224,185 -0.10(-1.99%)
Nov 22, 2011 4.980 5.100 4.900 5.020 244,713 +0.07(+1.41%)
Nov 21, 2011 5.110 5.180 4.810 4.950 482,550 -0.15(-2.94%)
Nov 18, 2011 5.260 5.340 5.080 5.100 309,847 -0.18(-3.41%)
Nov 17, 2011 5.570 5.600 5.160 5.280 431,438 -0.38(-6.71%)
Nov 16, 2011 5.620 5.800 5.560 5.660 183,126 -0.06(-1.05%)
Nov 15, 2011 5.750 5.830 5.670 5.720 123,136 -0.03(-0.52%)
Nov 14, 2011 5.940 5.940 5.550 5.750 199,687 -0.11(-1.88%)
Nov 11, 2011 5.570 5.860 5.550 5.860 188,502 +0.34(+6.16%)
Nov 10, 2011 5.600 5.660 5.380 5.520 155,055 -0.05(-0.90%)
Nov 09, 2011 5.620 5.840 5.520 5.570 399,013 -0.05(-0.89%)
Nov 08, 2011 5.750 5.750 5.560 5.620 260,815 -0.07(-1.23%)
Nov 07, 2011 5.400 5.820 5.390 5.690 871,650 +0.33(+6.16%)
Nov 04, 2011 5.410 5.480 5.320 5.360 172,355 -0.04(-0.74%)
Nov 03, 2011 5.500 5.500 5.310 5.400 293,381 +0.05(+0.93%)
Nov 02, 2011 5.400 5.480 5.240 5.350 344,589 +0.04(+0.75%)
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.