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 (%)
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%)
Aug 01, 2012 4.400 4.510 4.300 4.450 2,352,394 +0.06(+1.37%)
Jul 31, 2012 4.420 4.690 4.360 4.390 481,008 -0.02(-0.45%)
Jul 30, 2012 4.300 4.410 4.290 4.410 72,933 +0.11(+2.56%)
Jul 27, 2012 4.390 4.390 4.160 4.300 282,405 -0.08(-1.83%)
Jul 26, 2012 4.370 4.420 4.280 4.380 135,542 +0.02(+0.46%)
Jul 25, 2012 4.260 4.370 4.170 4.360 155,471 +0.21(+5.06%)
Jul 24, 2012 4.200 4.200 4.050 4.150 95,624 +0.03(+0.73%)
Jul 23, 2012 4.120 4.210 4.080 4.120 88,774 -0.04(-0.96%)
Jul 20, 2012 4.220 4.260 4.150 4.160 80,301 -0.15(-3.48%)
Jul 19, 2012 4.350 4.400 4.250 4.310 143,775 +0.03(+0.70%)
Jul 18, 2012 4.170 4.370 4.170 4.280 90,951 +0.03(+0.71%)
Jul 17, 2012 4.350 4.370 4.230 4.250 142,984 -0.11(-2.52%)
Jul 16, 2012 4.290 4.400 4.270 4.360 130,770 +0.07(+1.63%)
Jul 13, 2012 4.320 4.390 4.290 4.290 174,138 +0.05(+1.18%)
Jul 12, 2012 4.400 4.470 4.170 4.240 289,236 -0.25(-5.57%)
Jul 11, 2012 4.480 4.540 4.420 4.490 435,335 -0.05(-1.10%)
Jul 10, 2012 4.630 4.670 4.500 4.540 185,513 -0.05(-1.09%)
Jul 09, 2012 4.530 4.640 4.530 4.590 167,861 +0.06(+1.32%)
Jul 06, 2012 4.630 4.630 4.470 4.530 381,630 -0.16(-3.41%)
Jul 05, 2012 4.750 4.750 4.620 4.690 364,181 -0.05(-1.05%)
Jul 04, 2012 4.570 4.750 4.550 4.740 71,458 +0.11(+2.38%)
Jul 03, 2012 4.500 4.680 4.440 4.630 329,349 +0.23(+5.23%)
Jun 29, 2012 4.400 4.400 4.400 0 +0.18(+4.27%)
Jun 28, 2012 4.340 4.340 4.040 4.220 376,078 -0.12(-2.76%)
Jun 27, 2012 4.250 4.360 4.160 4.340 203,174 +0.11(+2.60%)
Jun 26, 2012 4.300 4.430 4.130 4.230 357,191 -0.07(-1.63%)
Jun 25, 2012 4.230 4.440 4.210 4.300 303,143 +0.09(+2.14%)
Jun 22, 2012 4.450 4.550 4.150 4.210 441,068 -0.24(-5.39%)
Jun 21, 2012 4.960 4.960 4.330 4.450 596,198 -0.47(-9.55%)
Jun 20, 2012 4.910 5.090 4.800 4.920 305,167 +0.01(+0.20%)
Jun 19, 2012 4.850 4.950 4.810 4.910 219,218 +0.04(+0.82%)
Jun 18, 2012 4.620 4.900 4.600 4.870 308,581 +0.19(+4.06%)
Jun 15, 2012 4.760 4.810 4.620 4.680 371,887 -0.04(-0.85%)
Jun 14, 2012 4.810 4.870 4.710 4.720 268,779 -0.01(-0.21%)
Jun 13, 2012 4.750 4.910 4.700 4.730 223,907 +0.04(+0.85%)
Jun 12, 2012 4.640 4.750 4.530 4.690 203,162 +0.12(+2.63%)
Jun 11, 2012 4.800 4.800 4.570 4.570 178,615 -0.16(-3.38%)
Jun 08, 2012 4.660 4.840 4.630 4.730 150,517 +0.08(+1.72%)
Jun 07, 2012 4.780 4.890 4.510 4.650 175,515 -0.14(-2.92%)
Jun 06, 2012 5.040 5.050 4.650 4.790 452,993 -0.13(-2.64%)
Jun 05, 2012 4.800 5.040 4.790 4.920 448,146 +0.11(+2.29%)
Jun 04, 2012 4.860 4.890 4.580 4.810 462,252 +0.01(+0.21%)
Jun 02, 2012 4.690 4.980 4.580 4.800 565,881 +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.