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, 2010 4.550 4.610 4.530 4.610 44,186 +0.04(+0.88%)
May 28, 2010 4.460 4.590 4.440 4.570 76,984 +0.08(+1.78%)
May 27, 2010 4.420 4.590 4.420 4.490 222,276 -0.03(-0.66%)
May 26, 2010 4.500 4.650 4.440 4.520 159,239 +0.15(+3.43%)
May 25, 2010 4.410 4.430 4.310 4.370 229,799 -0.02(-0.46%)
May 21, 2010 4.460 4.540 4.250 4.390 370,702 -0.11(-2.44%)
May 20, 2010 4.520 4.540 4.470 4.500 190,402 -0.24(-5.06%)
May 19, 2010 4.600 4.740 4.440 4.740 268,719 +0.05(+1.07%)
May 18, 2010 4.690 4.760 4.630 4.690 204,393 -0.19(-3.89%)
May 17, 2010 4.790 4.940 4.740 4.880 475,737 +0.04(+0.83%)
May 14, 2010 4.610 4.930 4.490 4.840 878,473 +0.23(+4.99%)
May 13, 2010 4.500 4.780 4.480 4.610 453,594 +0.06(+1.32%)
May 12, 2010 4.390 4.620 4.390 4.550 638,952 +0.19(+4.36%)
May 11, 2010 4.110 4.370 4.250 4.360 368,004 +0.24(+5.83%)
May 10, 2010 4.010 4.150 4.110 4.120 186,598 +0.11(+2.74%)
May 07, 2010 4.040 4.140 3.850 4.010 441,656 -0.05(-1.23%)
May 06, 2010 4.080 4.220 4.010 4.060 177,920 -0.03(-0.73%)
May 05, 2010 4.080 4.130 4.010 4.090 369,454 -0.01(-0.24%)
May 04, 2010 4.440 4.440 4.080 4.100 823,670 -0.31(-7.03%)
May 03, 2010 4.380 4.440 4.320 4.410 264,299 +0.04(+0.92%)
Apr 30, 2010 4.270 4.380 4.230 4.370 395,473 +0.12(+2.82%)
Apr 29, 2010 4.240 4.340 4.220 4.250 106,107 -0.03(-0.70%)
Apr 28, 2010 4.300 4.300 4.210 4.280 156,982 -0.02(-0.47%)
Apr 27, 2010 4.250 4.320 4.240 4.300 163,465 +0.05(+1.18%)
Apr 26, 2010 4.180 4.280 4.160 4.250 334,459 +0.18(+4.42%)
Apr 23, 2010 4.050 4.140 4.050 4.070 159,768 +0.01(+0.25%)
Apr 22, 2010 4.070 4.150 4.060 4.060 285,988 -0.03(-0.73%)
Apr 21, 2010 4.130 4.200 4.060 4.090 293,225 -0.01(-0.24%)
Apr 20, 2010 4.160 4.210 4.100 4.100 93,989 -0.06(-1.44%)
Apr 19, 2010 4.120 4.160 4.090 4.160 75,006 +0.01(+0.24%)
Apr 16, 2010 4.190 4.200 4.100 4.150 70,117 -0.07(-1.66%)
Apr 15, 2010 4.160 4.240 4.150 4.220 81,925 +0.03(+0.72%)
Apr 14, 2010 4.250 4.320 4.150 4.190 202,750 +0.10(+2.44%)
Apr 13, 2010 4.260 4.260 4.040 4.090 292,120 -0.11(-2.62%)
Apr 12, 2010 4.350 4.350 4.150 4.200 191,245 -0.11(-2.55%)
Apr 09, 2010 4.340 4.390 4.250 4.310 379,710 -0.04(-0.92%)
Apr 08, 2010 4.450 4.450 4.320 4.350 195,720 -0.09(-2.03%)
Apr 07, 2010 4.460 4.490 4.390 4.440 205,407 -0.02(-0.45%)
Apr 06, 2010 4.440 4.520 4.390 4.460 309,724 +0.05(+1.13%)
Apr 05, 2010 4.490 4.490 4.370 4.410 256,375 +0.00(+0.00%)
Apr 01, 2010 4.410 4.410 4.410 0 +0.17(+4.01%)
Mar 31, 2010 4.250 4.250 4.220 4.240 207,381 -0.01(-0.24%)
Mar 30, 2010 4.420 4.420 4.200 4.250 218,218 -0.12(-2.75%)
Mar 29, 2010 4.340 4.470 4.280 4.370 590,023 +0.11(+2.58%)
Mar 26, 2010 4.200 4.290 4.110 4.260 253,108 +0.06(+1.43%)
Mar 25, 2010 4.090 4.220 4.060 4.200 617,831 +0.13(+3.19%)
Mar 24, 2010 4.130 4.130 4.030 4.070 148,775 -0.09(-2.16%)
Mar 23, 2010 4.000 4.180 3.990 4.160 502,563 +0.09(+2.21%)
Mar 22, 2010 3.950 4.080 3.950 4.070 225,729 +0.09(+2.26%)
Mar 19, 2010 4.000 4.150 3.920 3.980 638,819 -0.09(-2.21%)
Mar 18, 2010 4.040 4.070 4.000 4.070 267,372 +0.05(+1.24%)
Mar 17, 2010 4.000 4.090 3.970 4.020 200,718 +0.05(+1.26%)
Mar 16, 2010 3.930 3.990 3.910 3.970 68,730 +0.08(+2.06%)
Mar 15, 2010 3.990 3.930 3.880 3.890 133,939 -0.09(-2.26%)
Mar 12, 2010 4.060 4.060 3.960 3.980 143,385 -0.07(-1.73%)
Mar 11, 2010 4.030 4.160 4.000 4.050 272,886 -0.01(-0.25%)
Mar 10, 2010 4.020 4.060 3.940 4.060 230,902 +0.10(+2.53%)
Mar 09, 2010 3.960 4.050 3.810 3.960 185,265 -0.02(-0.50%)
Mar 08, 2010 4.010 4.050 3.930 3.980 339,493 -0.03(-0.75%)
Mar 05, 2010 3.950 4.080 3.950 4.010 631,300 +0.06(+1.52%)
Mar 04, 2010 4.200 4.240 3.800 3.950 1,315,190 -0.22(-5.28%)
Mar 03, 2010 4.270 4.270 4.160 4.170 704,771 -0.03(-0.71%)
Mar 02, 2010 4.080 4.260 3.980 4.200 2,192,638 +0.21(+5.26%)
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.