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 29, 2009 2.680 2.690 2.600 2.670 167,183 +0.04(+1.52%)
May 28, 2009 2.550 2.670 2.550 2.630 221,450 +0.08(+3.14%)
May 27, 2009 2.470 2.580 2.470 2.550 193,636 +0.05(+2.00%)
May 26, 2009 2.490 2.570 2.410 2.500 406,250 +0.01(+0.40%)
May 25, 2009 2.440 2.530 2.440 2.490 263,850 +0.02(+0.81%)
May 22, 2009 2.400 2.470 2.390 2.470 195,569 +0.07(+2.92%)
May 21, 2009 2.300 2.420 2.300 2.400 86,350 +0.08(+3.45%)
May 20, 2009 2.300 2.370 2.190 2.320 326,230 +0.02(+0.87%)
May 19, 2009 2.280 2.320 2.240 2.300 149,240 +0.05(+2.22%)
May 15, 2009 2.300 2.350 2.250 2.250 105,950 -0.05(-2.17%)
May 14, 2009 2.300 2.350 2.260 2.300 410,827 -0.03(-1.29%)
May 13, 2009 2.400 2.430 2.250 2.330 446,900 -0.09(-3.72%)
May 12, 2009 2.460 2.540 2.360 2.420 662,030 -0.03(-1.22%)
May 11, 2009 2.450 2.540 2.440 2.450 211,138 -0.10(-3.92%)
May 08, 2009 2.440 2.590 2.440 2.550 315,762 +0.12(+4.94%)
May 07, 2009 2.450 2.460 2.420 2.430 278,742 +0.00(+0.00%)
May 06, 2009 2.350 2.430 2.350 2.430 398,903 +0.12(+5.19%)
May 05, 2009 2.380 2.420 2.290 2.310 253,950 -0.06(-2.53%)
May 04, 2009 2.270 2.380 2.350 2.370 345,764 +0.10(+4.41%)
May 01, 2009 2.260 2.300 2.250 2.270 44,770 +0.02(+0.89%)
Apr 30, 2009 2.340 2.340 2.220 2.250 96,975 -0.13(-5.46%)
Apr 29, 2009 2.170 2.400 2.120 2.380 774,790 +0.31(+14.98%)
Apr 28, 2009 2.050 2.100 2.010 2.070 260,450 +0.01(+0.49%)
Apr 27, 2009 2.020 2.090 2.020 2.060 146,175 +0.05(+2.49%)
Apr 24, 2009 2.000 2.050 1.990 2.010 591,513 +0.02(+1.01%)
Apr 23, 2009 1.980 2.030 1.970 1.990 263,415 +0.02(+1.02%)
Apr 22, 2009 1.920 2.030 1.920 1.970 555,361 +0.07(+3.68%)
Apr 21, 2009 1.970 1.970 1.890 1.900 39,000 -0.07(-3.55%)
Apr 20, 2009 1.940 1.980 1.920 1.970 22,700 +0.02(+1.03%)
Apr 17, 2009 1.950 1.950 1.910 1.950 77,919 -0.05(-2.50%)
Apr 16, 2009 1.990 2.050 1.970 2.000 434,355 +0.03(+1.52%)
Apr 15, 2009 1.950 2.000 1.910 1.970 375,425 +0.01(+0.51%)
Apr 14, 2009 2.000 2.000 1.940 1.960 93,600 -0.03(-1.51%)
Apr 13, 2009 2.040 2.080 1.960 1.990 149,850 +0.04(+2.05%)
Apr 09, 2009 1.990 2.150 1.920 1.950 215,872 -0.04(-2.01%)
Apr 08, 2009 2.050 2.150 1.980 1.990 210,915 -0.04(-1.97%)
Apr 07, 2009 2.130 2.120 2.030 2.030 381,380 +0.00(+0.00%)
Apr 06, 2009 2.070 2.120 2.030 2.030 652,756 -0.09(-4.25%)
Apr 03, 2009 2.110 2.150 2.000 2.120 142,311 -0.03(-1.40%)
Apr 02, 2009 2.130 2.150 2.080 2.150 319,627 +0.03(+1.42%)
Apr 01, 2009 2.040 2.130 2.000 2.120 228,670 +0.12(+6.00%)
Mar 31, 2009 2.020 2.060 1.980 2.000 119,600 +0.02(+1.01%)
Mar 30, 2009 2.030 2.140 1.950 1.980 150,524 -0.05(-2.46%)
Mar 26, 2009 2.150 2.140 2.030 2.030 39,982 -0.07(-3.33%)
Mar 25, 2009 2.010 2.120 1.960 2.100 382,740 +0.13(+6.60%)
Mar 24, 2009 1.970 2.020 1.960 1.970 66,716 -0.03(-1.50%)
Mar 23, 2009 1.980 2.040 2.000 2.000 70,900 +0.01(+0.50%)
Mar 20, 2009 2.120 2.120 1.990 1.990 274,600 -0.12(-5.69%)
Mar 19, 2009 2.080 2.130 2.050 2.110 226,505 +0.11(+5.50%)
Mar 18, 2009 1.930 2.070 1.820 2.000 184,700 +0.06(+3.09%)
Mar 17, 2009 1.980 1.980 1.910 1.940 32,550 -0.01(-0.51%)
Mar 16, 2009 2.080 2.080 1.950 1.950 218,762 -0.05(-2.50%)
Mar 13, 2009 2.050 2.050 1.970 2.000 64,778 -0.04(-1.96%)
Mar 12, 2009 2.050 2.090 2.000 2.040 549,124 +0.00(+0.00%)
Mar 11, 2009 2.070 2.090 2.030 2.040 78,010 +0.04(+2.00%)
Mar 10, 2009 2.010 2.020 1.880 2.000 160,344 -0.05(-2.44%)
Mar 09, 2009 2.120 2.120 2.000 2.050 135,600 -0.07(-3.30%)
Mar 06, 2009 2.200 2.200 2.100 2.120 188,210 -0.07(-3.20%)
Mar 05, 2009 2.250 2.300 2.190 2.190 168,544 -0.01(-0.45%)
Mar 04, 2009 2.240 2.340 2.140 2.200 324,970 -0.07(-3.08%)
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.