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 31, 2012 4.570 4.650 4.420 4.530 411,834 -0.03(-0.66%)
May 30, 2012 4.500 4.590 4.280 4.560 193,369 +0.03(+0.66%)
May 29, 2012 4.720 4.800 4.500 4.530 696,271 -0.12(-2.58%)
May 28, 2012 4.640 4.730 4.600 4.650 199,530 +0.02(+0.43%)
May 25, 2012 4.350 4.640 4.350 4.630 637,222 +0.29(+6.68%)
May 24, 2012 4.450 4.670 4.300 4.340 747,222 -0.01(-0.23%)
May 23, 2012 3.620 4.350 3.600 4.350 1,085,380 +0.73(+20.17%)
May 22, 2012 3.880 3.880 3.600 3.620 342,589 -0.13(-3.47%)
May 18, 2012 3.750 3.750 3.750 0 -0.08(-2.09%)
May 17, 2012 3.730 4.060 3.650 3.830 757,461 +0.24(+6.69%)
May 16, 2012 3.640 3.890 3.510 3.590 502,691 -0.09(-2.45%)
May 15, 2012 3.960 4.050 3.620 3.680 439,739 -0.31(-7.77%)
May 14, 2012 4.160 4.200 3.970 3.990 346,732 -0.24(-5.67%)
May 11, 2012 4.280 4.350 4.150 4.230 209,032 -0.07(-1.63%)
May 10, 2012 4.430 4.480 4.270 4.300 164,421 -0.03(-0.69%)
May 09, 2012 4.200 4.540 4.130 4.330 437,759 +0.03(+0.70%)
May 08, 2012 4.360 4.370 4.170 4.300 380,807 -0.20(-4.44%)
May 07, 2012 4.580 4.610 4.400 4.500 251,341 -0.05(-1.10%)
May 04, 2012 4.670 4.670 4.480 4.550 517,857 -0.08(-1.73%)
May 03, 2012 4.720 4.730 4.570 4.630 619,050 -0.17(-3.54%)
May 02, 2012 4.700 4.830 4.650 4.800 527,260 +0.02(+0.42%)
May 01, 2012 4.820 4.850 4.700 4.780 914,481 +0.00(+0.00%)
Apr 30, 2012 4.850 4.860 4.700 4.780 376,692 -0.09(-1.85%)
Apr 27, 2012 4.730 4.900 4.730 4.870 3,967,695 +0.17(+3.62%)
Apr 26, 2012 4.520 4.750 4.510 4.700 612,891 +0.15(+3.30%)
Apr 25, 2012 4.420 4.630 4.280 4.550 389,817 +0.13(+2.94%)
Apr 24, 2012 4.590 4.590 4.380 4.420 767,809 -0.11(-2.43%)
Apr 23, 2012 4.590 4.600 4.450 4.530 193,828 -0.13(-2.79%)
Apr 20, 2012 4.690 4.780 4.650 4.660 215,401 -0.01(-0.21%)
Apr 19, 2012 4.700 4.910 4.630 4.670 328,192 -0.02(-0.43%)
Apr 18, 2012 4.680 4.770 4.620 4.690 236,035 +0.02(+0.43%)
Apr 17, 2012 4.710 4.770 4.610 4.670 185,675 -0.02(-0.43%)
Apr 16, 2012 4.820 5.040 4.640 4.690 255,246 -0.20(-4.09%)
Apr 13, 2012 4.960 4.990 4.820 4.890 167,473 -0.18(-3.55%)
Apr 12, 2012 4.810 5.150 4.810 5.070 280,210 +0.21(+4.32%)
Apr 11, 2012 4.950 4.990 4.850 4.860 200,430 -0.09(-1.82%)
Apr 10, 2012 4.810 4.970 4.730 4.950 401,653 +0.24(+5.10%)
Apr 09, 2012 4.760 4.880 4.700 4.710 330,684 -0.03(-0.63%)
Apr 05, 2012 4.820 4.860 4.680 4.740 264,214 -0.08(-1.66%)
Apr 04, 2012 4.970 4.980 4.670 4.820 512,628 -0.24(-4.74%)
Apr 03, 2012 5.400 5.440 4.990 5.060 595,355 -0.39(-7.16%)
Apr 02, 2012 5.250 5.460 5.110 5.450 390,230 +0.20(+3.81%)
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%)
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.