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 (%)
Nov 30, 2009 3.750 3.750 3.680 3.730 254,090 -0.06(-1.58%)
Nov 27, 2009 3.740 3.800 3.680 3.790 362,968 -0.08(-2.07%)
Nov 26, 2009 3.800 3.880 3.730 3.870 184,380 +0.05(+1.31%)
Nov 25, 2009 3.820 3.820 3.700 3.820 188,800 +0.02(+0.53%)
Nov 24, 2009 3.800 3.830 3.660 3.800 75,897 +0.00(+0.00%)
Nov 23, 2009 3.900 3.940 3.790 3.800 205,853 -0.02(-0.52%)
Nov 20, 2009 3.800 3.880 3.740 3.820 82,577 -0.04(-1.04%)
Nov 19, 2009 3.800 3.860 3.690 3.860 216,290 +0.03(+0.78%)
Nov 18, 2009 3.930 3.930 3.710 3.830 253,060 -0.07(-1.79%)
Nov 17, 2009 3.820 3.910 3.630 3.900 315,101 +0.02(+0.52%)
Nov 16, 2009 3.890 3.910 3.760 3.880 464,688 +0.12(+3.19%)
Nov 13, 2009 3.580 3.790 3.560 3.760 613,288 +0.20(+5.62%)
Nov 12, 2009 3.560 3.630 3.540 3.560 348,182 +0.00(+0.00%)
Nov 11, 2009 3.450 3.570 3.420 3.560 520,928 +0.16(+4.71%)
Nov 10, 2009 3.380 3.410 3.300 3.400 99,449 -0.01(-0.29%)
Nov 09, 2009 3.570 3.570 3.350 3.410 226,548 -0.05(-1.45%)
Nov 06, 2009 3.510 3.540 3.430 3.460 429,048 -0.04(-1.14%)
Nov 05, 2009 3.560 3.640 3.450 3.500 489,116 -0.09(-2.51%)
Nov 04, 2009 3.330 3.590 3.250 3.590 3,596,670 +0.27(+8.13%)
Nov 03, 2009 3.150 3.390 3.150 3.320 263,665 +0.10(+3.11%)
Nov 02, 2009 3.120 3.330 3.120 3.220 270,438 +0.10(+3.21%)
Oct 30, 2009 3.150 3.150 3.030 3.120 135,950 -0.07(-2.19%)
Oct 29, 2009 2.970 3.220 2.970 3.190 242,839 +0.21(+7.05%)
Oct 28, 2009 2.980 3.050 2.930 2.980 382,183 -0.10(-3.25%)
Oct 27, 2009 3.100 3.150 3.070 3.080 344,586 -0.01(-0.32%)
Oct 26, 2009 3.110 3.190 2.900 3.090 372,542 -0.08(-2.52%)
Oct 23, 2009 3.130 3.210 3.170 3.170 222,314 +0.02(+0.63%)
Oct 22, 2009 3.200 3.250 3.100 3.150 313,050 -0.10(-3.08%)
Oct 21, 2009 3.260 3.270 3.200 3.250 140,262 -0.02(-0.61%)
Oct 20, 2009 3.260 3.300 3.180 3.270 264,983 +0.06(+1.87%)
Oct 19, 2009 3.200 3.440 3.160 3.210 506,696 +0.01(+0.31%)
Oct 16, 2009 3.200 3.240 3.130 3.200 209,010 -0.02(-0.62%)
Oct 15, 2009 3.250 3.340 3.170 3.220 286,730 -0.11(-3.30%)
Oct 14, 2009 3.410 3.480 3.270 3.330 367,436 -0.02(-0.60%)
Oct 13, 2009 3.260 3.450 3.180 3.350 401,390 +0.15(+4.69%)
Oct 09, 2009 3.290 3.290 3.170 3.200 225,424 -0.13(-3.90%)
Oct 08, 2009 2.950 3.410 2.920 3.330 867,539 +0.39(+13.27%)
Oct 07, 2009 2.950 2.950 2.810 2.940 194,672 +0.06(+2.08%)
Oct 06, 2009 2.880 2.980 2.850 2.880 386,600 +0.05(+1.77%)
Oct 05, 2009 2.670 2.860 2.650 2.830 286,315 +0.16(+5.99%)
Oct 02, 2009 2.580 2.680 2.540 2.670 267,057 +0.07(+2.69%)
Oct 01, 2009 2.710 2.710 2.600 2.600 288,734 -0.12(-4.41%)
Sep 30, 2009 2.610 2.720 2.610 2.720 103,874 +0.13(+5.02%)
Sep 29, 2009 2.570 2.600 2.540 2.590 165,302 -0.01(-0.38%)
Sep 28, 2009 2.600 2.600 2.550 2.600 144,445 -0.03(-1.14%)
Sep 25, 2009 2.600 2.630 2.560 2.630 279,400 -0.01(-0.38%)
Sep 24, 2009 2.770 2.770 2.500 2.640 185,810 -0.09(-3.30%)
Sep 23, 2009 2.800 2.800 2.670 2.730 230,330 -0.07(-2.50%)
Sep 22, 2009 2.840 2.860 2.760 2.800 246,044 -0.03(-1.06%)
Sep 21, 2009 2.820 2.870 2.720 2.830 79,081 -0.07(-2.41%)
Sep 18, 2009 2.870 2.950 2.800 2.900 240,417 +0.09(+3.20%)
Sep 17, 2009 2.920 2.920 2.770 2.810 142,676 -0.14(-4.75%)
Sep 16, 2009 2.900 2.980 2.870 2.950 415,537 +0.06(+2.08%)
Sep 15, 2009 2.900 2.900 2.820 2.890 193,420 -0.02(-0.69%)
Sep 14, 2009 2.820 3.000 2.800 2.910 1,058,560 +0.06(+2.11%)
Sep 11, 2009 2.840 2.880 2.790 2.850 514,350 +0.06(+2.15%)
Sep 10, 2009 2.830 2.830 2.750 2.790 297,083 -0.06(-2.11%)
Sep 09, 2009 2.870 2.870 2.730 2.850 171,466 -0.02(-0.70%)
Sep 08, 2009 2.900 2.940 2.800 2.870 446,314 +0.07(+2.50%)
Sep 04, 2009 2.820 2.870 2.760 2.800 195,859 +0.03(+1.08%)
Sep 03, 2009 2.770 2.910 2.730 2.770 543,098 +0.01(+0.36%)
Sep 02, 2009 2.620 2.760 2.580 2.760 633,837 +0.16(+6.15%)
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.