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 (%)
Oct 31, 2012 5.390 5.640 5.380 5.610 247,855 +0.16(+2.94%)
Oct 30, 2012 5.460 5.460 5.380 5.450 107,758 -0.01(-0.18%)
Oct 29, 2012 5.480 5.510 5.390 5.460 140,688 -0.07(-1.27%)
Oct 26, 2012 5.650 5.690 5.500 5.530 146,288 -0.12(-2.12%)
Oct 25, 2012 5.400 5.650 5.300 5.650 540,825 +0.43(+8.24%)
Oct 24, 2012 5.450 5.450 5.120 5.220 307,431 -0.18(-3.33%)
Oct 23, 2012 5.420 5.550 5.310 5.400 315,591 -0.04(-0.74%)
Oct 19, 2012 5.420 5.440 5.310 5.440 223,757 +0.00(+0.00%)
Oct 18, 2012 5.580 5.600 5.410 5.440 299,653 -0.24(-4.23%)
Oct 17, 2012 5.650 5.700 5.580 5.680 189,317 +0.04(+0.71%)
Oct 16, 2012 5.610 5.700 5.590 5.640 142,219 +0.11(+1.99%)
Oct 15, 2012 5.340 5.550 5.250 5.530 360,757 +0.10(+1.84%)
Oct 12, 2012 5.610 5.610 5.410 5.430 126,771 -0.14(-2.51%)
Oct 11, 2012 5.630 5.680 5.560 5.570 174,822 +0.01(+0.18%)
Oct 10, 2012 5.670 5.750 5.510 5.560 305,237 -0.06(-1.07%)
Oct 09, 2012 5.900 5.940 5.600 5.620 394,078 -0.32(-5.39%)
Oct 05, 2012 5.940 5.940 5.940 0 -0.11(-1.82%)
Oct 04, 2012 5.940 6.070 5.940 6.050 461,862 +0.08(+1.34%)
Oct 03, 2012 6.030 6.050 5.950 5.970 347,785 -0.06(-1.00%)
Oct 02, 2012 6.120 6.120 6.000 6.030 762,465 -0.37(-5.78%)
Oct 01, 2012 6.370 6.520 6.370 6.400 262,437 +0.03(+0.47%)
Sep 28, 2012 6.300 6.440 6.260 6.370 301,521 +0.06(+0.95%)
Sep 27, 2012 6.110 6.340 6.040 6.310 444,312 +0.27(+4.47%)
Sep 26, 2012 5.910 6.190 5.790 6.040 691,456 -0.04(-0.66%)
Sep 25, 2012 6.380 6.520 6.070 6.080 585,421 -0.30(-4.70%)
Sep 24, 2012 6.520 6.650 6.330 6.380 782,236 -0.40(-5.90%)
Sep 21, 2012 6.480 6.790 6.370 6.780 1,845,320 +0.39(+6.10%)
Sep 20, 2012 6.400 6.480 6.310 6.390 461,383 -0.05(-0.78%)
Sep 19, 2012 6.280 6.450 6.260 6.440 499,647 +0.17(+2.71%)
Sep 18, 2012 6.160 6.310 6.160 6.270 469,518 +0.00(+0.00%)
Sep 17, 2012 6.330 6.450 6.120 6.270 462,594 -0.06(-0.95%)
Sep 14, 2012 5.890 6.350 5.890 6.330 910,304 +0.47(+8.02%)
Sep 13, 2012 5.480 5.950 5.450 5.860 643,917 +0.29(+5.21%)
Sep 12, 2012 5.610 5.650 5.460 5.570 267,061 -0.02(-0.36%)
Sep 11, 2012 5.700 5.770 5.560 5.590 341,576 -0.12(-2.10%)
Sep 10, 2012 5.750 5.890 5.660 5.710 247,414 -0.14(-2.39%)
Sep 07, 2012 5.950 6.060 5.720 5.850 782,616 -0.05(-0.85%)
Sep 06, 2012 5.690 5.950 5.640 5.900 466,751 +0.21(+3.69%)
Sep 05, 2012 5.390 5.700 5.360 5.690 519,920 +0.31(+5.76%)
Sep 04, 2012 5.200 5.450 5.190 5.380 310,247 +0.20(+3.86%)
Aug 31, 2012 5.180 5.180 5.180 0 +0.25(+5.07%)
Aug 30, 2012 5.100 5.100 4.930 4.930 170,416 -0.16(-3.14%)
Aug 29, 2012 5.030 5.090 4.960 5.090 145,024 -0.04(-0.78%)
Aug 27, 2012 5.190 5.210 5.120 5.130 158,919 -0.07(-1.35%)
Aug 24, 2012 5.130 5.220 5.130 5.200 241,566 +0.03(+0.58%)
Aug 23, 2012 5.210 5.300 5.130 5.170 517,764 +0.01(+0.19%)
Aug 22, 2012 5.100 5.170 5.000 5.160 317,327 +0.08(+1.57%)
Aug 21, 2012 4.870 5.100 4.870 5.080 382,679 +0.31(+6.50%)
Aug 20, 2012 4.690 4.790 4.640 4.770 159,619 +0.08(+1.71%)
Aug 17, 2012 4.660 4.750 4.650 4.690 160,245 +0.04(+0.86%)
Aug 16, 2012 4.530 4.650 4.470 4.650 295,073 +0.14(+3.10%)
Aug 15, 2012 4.450 4.510 4.400 4.510 118,929 +0.10(+2.27%)
Aug 14, 2012 4.420 4.520 4.400 4.410 149,692 -0.05(-1.12%)
Aug 13, 2012 4.470 4.580 4.430 4.460 107,497 +0.01(+0.22%)
Aug 11, 2012 4.420 4.520 4.390 4.450 121,660 +0.00(+0.00%)
Aug 10, 2012 4.420 4.520 4.390 4.450 121,660 +0.00(+0.00%)
Aug 09, 2012 4.410 4.470 4.380 4.450 83,738 +0.03(+0.68%)
Aug 08, 2012 4.450 4.480 4.390 4.420 117,717 -0.03(-0.67%)
Aug 07, 2012 4.440 4.500 4.380 4.450 1,243,042 +0.09(+2.06%)
Aug 03, 2012 4.360 4.360 4.360 0 +0.06(+1.40%)
Aug 02, 2012 4.440 4.490 4.260 4.300 266,179 -0.15(-3.37%)
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.