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 (%)
Mar 30, 2012 5.050 5.270 4.990 5.250 441,822 +0.25(+5.00%)
Mar 29, 2012 4.800 5.050 4.770 5.000 510,612 +0.20(+4.17%)
Mar 28, 2012 4.910 4.910 4.730 4.800 260,724 -0.10(-2.04%)
Mar 27, 2012 5.020 5.020 4.810 4.900 425,249 -0.08(-1.61%)
Mar 26, 2012 4.900 5.000 4.810 4.980 579,220 +0.22(+4.62%)
Mar 23, 2012 4.680 4.940 4.680 4.760 280,373 +0.14(+3.03%)
Mar 22, 2012 4.690 4.710 4.550 4.620 277,049 -0.07(-1.49%)
Mar 21, 2012 4.740 4.820 4.660 4.690 226,216 -0.01(-0.21%)
Mar 20, 2012 4.650 4.790 4.600 4.700 315,090 +0.00(+0.00%)
Mar 19, 2012 4.870 4.940 4.690 4.700 230,170 -0.22(-4.47%)
Mar 16, 2012 4.850 4.990 4.830 4.920 1,202,473 +0.01(+0.20%)
Mar 15, 2012 4.850 5.030 4.770 4.910 423,215 +0.16(+3.37%)
Mar 14, 2012 5.060 5.060 4.710 4.750 471,281 -0.50(-9.52%)
Mar 13, 2012 5.200 5.390 5.090 5.250 397,453 +0.03(+0.57%)
Mar 12, 2012 4.970 5.250 4.970 5.220 572,657 +0.27(+5.45%)
Mar 09, 2012 5.000 5.100 4.930 4.950 177,244 -0.08(-1.59%)
Mar 08, 2012 4.930 5.050 4.830 5.030 332,474 +0.17(+3.50%)
Mar 07, 2012 4.800 4.860 4.610 4.860 828,324 +0.09(+1.89%)
Mar 06, 2012 5.060 5.060 4.700 4.770 955,358 -0.43(-8.27%)
Mar 05, 2012 5.370 5.400 5.090 5.200 227,878 -0.17(-3.17%)
Mar 02, 2012 5.530 5.540 5.210 5.370 347,519 -0.15(-2.72%)
Mar 01, 2012 5.690 5.690 5.470 5.520 255,235 -0.07(-1.25%)
Feb 29, 2012 5.790 5.840 5.490 5.590 657,459 -0.19(-3.29%)
Feb 28, 2012 5.740 5.830 5.670 5.780 274,281 +0.10(+1.76%)
Feb 27, 2012 5.790 5.790 5.620 5.680 204,294 -0.11(-1.90%)
Feb 24, 2012 5.840 5.840 5.700 5.790 384,314 +0.01(+0.17%)
Feb 23, 2012 5.700 5.790 5.700 5.780 395,217 +0.08(+1.40%)
Feb 22, 2012 5.570 5.760 5.570 5.700 518,499 +0.10(+1.79%)
Feb 21, 2012 5.600 5.690 5.560 5.600 236,029 +0.08(+1.45%)
Feb 17, 2012 5.520 5.520 5.520 0 -0.11(-1.95%)
Feb 16, 2012 5.430 5.680 5.430 5.630 307,713 +0.21(+3.87%)
Feb 15, 2012 5.450 5.570 5.420 5.420 212,162 -0.02(-0.37%)
Feb 14, 2012 5.470 5.500 5.390 5.440 104,464 -0.06(-1.09%)
Feb 13, 2012 5.560 5.570 5.470 5.500 193,313 -0.13(-2.31%)
Feb 10, 2012 5.600 5.630 5.450 5.630 366,891 -0.01(-0.18%)
Feb 09, 2012 5.700 5.730 5.610 5.640 227,385 -0.06(-1.05%)
Feb 08, 2012 5.750 5.770 5.630 5.700 199,366 -0.05(-0.87%)
Feb 07, 2012 5.800 5.800 5.660 5.750 1,032,147 -0.25(-4.17%)
Feb 06, 2012 5.900 6.040 5.760 6.000 221,632 +0.09(+1.52%)
Feb 03, 2012 6.070 6.120 5.890 5.910 340,168 -0.15(-2.48%)
Feb 02, 2012 5.890 6.200 5.890 6.060 283,239 +0.18(+3.06%)
Feb 01, 2012 5.800 5.890 5.780 5.880 271,138 +0.08(+1.38%)
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%)
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.