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 (%)
Nov 28, 2008 1.740 1.750 1.650 1.750 44,144 +0.05(+2.94%)
Nov 27, 2008 1.650 1.700 1.610 1.700 18,978 +0.11(+6.92%)
Nov 26, 2008 1.610 1.720 1.560 1.590 76,580 -0.03(-1.85%)
Nov 25, 2008 1.690 1.710 1.550 1.620 50,500 -0.11(-6.36%)
Nov 24, 2008 1.700 1.750 1.610 1.730 69,199 +0.06(+3.59%)
Nov 21, 2008 1.510 1.670 1.500 1.670 165,700 +0.03(+1.83%)
Nov 20, 2008 1.720 1.720 1.610 1.640 77,932 -0.08(-4.65%)
Nov 19, 2008 1.700 1.760 1.640 1.720 192,853 +0.07(+4.24%)
Nov 18, 2008 1.710 1.790 1.610 1.650 27,682 -0.14(-7.82%)
Nov 17, 2008 1.800 1.800 1.740 1.790 12,210 +0.03(+1.70%)
Nov 14, 2008 1.640 1.850 1.640 1.760 33,564 +0.33(+23.08%)
Nov 13, 2008 1.560 1.580 1.430 1.430 34,900 -0.07(-4.67%)
Nov 12, 2008 1.670 1.670 1.500 1.500 30,050 -0.15(-9.09%)
Nov 11, 2008 1.630 1.660 1.570 1.650 19,550 +0.01(+0.61%)
Nov 10, 2008 1.790 1.800 1.610 1.640 69,072 -0.09(-5.20%)
Nov 07, 2008 1.730 1.770 1.720 1.730 14,186 +0.06(+3.59%)
Nov 06, 2008 1.880 1.890 1.630 1.670 106,174 -0.21(-11.17%)
Nov 05, 2008 1.820 1.940 1.810 1.880 54,681 +0.06(+3.30%)
Nov 04, 2008 1.740 1.870 1.710 1.820 83,590 +0.08(+4.60%)
Nov 03, 2008 1.600 1.750 1.600 1.740 140,900 +0.12(+7.41%)
Oct 31, 2008 1.550 1.640 1.540 1.620 71,001 +0.08(+5.19%)
Oct 30, 2008 1.450 1.600 1.450 1.540 86,970 +0.09(+6.21%)
Oct 29, 2008 1.370 1.450 1.300 1.450 335,398 +0.11(+8.21%)
Oct 28, 2008 1.410 1.500 1.190 1.340 272,947 -0.14(-9.46%)
Oct 27, 2008 1.460 1.550 1.410 1.480 89,087 -0.07(-4.52%)
Oct 24, 2008 1.380 1.550 1.050 1.550 123,137 +0.05(+3.33%)
Oct 23, 2008 1.630 1.630 1.500 1.500 123,673 -0.10(-6.25%)
Oct 22, 2008 1.700 1.730 1.580 1.600 220,537 -0.08(-4.76%)
Oct 21, 2008 1.630 1.680 1.550 1.680 143,600 +0.03(+1.82%)
Oct 20, 2008 1.620 1.710 1.550 1.650 210,681 +0.06(+3.77%)
Oct 17, 2008 1.570 1.600 1.460 1.590 233,620 +0.04(+2.58%)
Oct 16, 2008 1.750 1.890 1.510 1.550 59,127 -0.22(-12.43%)
Oct 15, 2008 1.830 1.830 1.770 1.770 34,150 -0.12(-6.35%)
Oct 14, 2008 1.840 1.950 1.790 1.890 124,682 +0.10(+5.59%)
Oct 10, 2008 1.780 1.800 1.580 1.790 188,106 -0.04(-2.19%)
Oct 09, 2008 1.850 1.900 1.790 1.830 223,689 +0.05(+2.81%)
Oct 08, 2008 1.880 1.900 1.770 1.780 139,979 -0.12(-6.32%)
Oct 07, 2008 1.980 2.000 1.870 1.900 90,806 -0.05(-2.56%)
Oct 06, 2008 2.240 2.240 1.740 1.950 329,810 -0.22(-10.14%)
Oct 03, 2008 2.250 2.340 2.140 2.170 87,009 -0.18(-7.66%)
Oct 02, 2008 2.200 2.400 2.010 2.350 161,750 +0.05(+2.17%)
Oct 01, 2008 2.200 2.350 2.160 2.300 124,167 +0.11(+5.02%)
Sep 30, 2008 2.250 2.350 2.190 2.190 157,939 -0.06(-2.67%)
Sep 29, 2008 2.400 2.400 2.200 2.250 135,827 -0.16(-6.64%)
Sep 26, 2008 2.490 2.500 2.400 2.410 76,710 -0.08(-3.21%)
Sep 25, 2008 2.460 2.490 2.380 2.490 70,002 +0.02(+0.81%)
Sep 24, 2008 2.420 2.480 2.320 2.470 26,974 +0.07(+2.92%)
Sep 23, 2008 2.470 2.470 2.290 2.400 128,738 +0.02(+0.84%)
Sep 22, 2008 2.350 2.450 2.350 2.380 155,132 +0.05(+2.15%)
Sep 19, 2008 2.280 2.350 2.280 2.330 84,470 +0.14(+6.39%)
Sep 18, 2008 2.380 2.380 2.160 2.190 85,200 -0.11(-4.78%)
Sep 17, 2008 2.170 2.370 2.170 2.300 99,770 +0.14(+6.48%)
Sep 16, 2008 2.160 2.270 2.150 2.160 104,700 -0.04(-1.82%)
Sep 15, 2008 2.240 2.240 2.110 2.200 46,728 -0.04(-1.79%)
Sep 12, 2008 2.100 2.240 2.100 2.240 169,640 +0.27(+13.71%)
Sep 11, 2008 1.820 1.970 1.750 1.970 162,880 +0.15(+8.24%)
Sep 10, 2008 1.830 1.910 1.720 1.820 294,570 +0.03(+1.68%)
Sep 09, 2008 1.800 1.880 1.700 1.790 213,902 -0.02(-1.10%)
Sep 08, 2008 1.910 1.960 1.810 1.810 165,700 -0.05(-2.69%)
Sep 05, 2008 2.080 2.080 1.850 1.860 264,650 -0.14(-7.00%)
Sep 04, 2008 2.110 2.110 1.950 2.000 101,181 -0.06(-2.91%)
Sep 03, 2008 2.120 2.170 2.050 2.060 77,610 -0.10(-4.63%)
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.