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 (%)
Feb 29, 2008 2.400 2.470 2.390 2.440 72,350 +0.01(+0.41%)
Feb 28, 2008 2.470 2.470 2.390 2.430 111,950 -0.02(-0.82%)
Feb 27, 2008 2.500 2.540 2.410 2.450 186,473 +0.05(+2.08%)
Feb 26, 2008 2.100 2.450 2.070 2.400 375,240 +0.30(+14.29%)
Feb 25, 2008 2.100 2.100 2.050 2.100 42,936 -0.07(-3.23%)
Feb 22, 2008 2.100 2.170 2.100 2.170 111,480 +0.02(+0.93%)
Feb 21, 2008 2.150 2.160 2.090 2.150 57,366 +0.04(+1.90%)
Feb 20, 2008 1.930 2.160 1.930 2.110 167,051 +0.11(+5.50%)
Feb 19, 2008 2.020 2.050 1.970 2.000 159,755 +0.00(+0.00%)
Feb 18, 2008 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Feb 15, 2008 2.030 2.030 1.930 2.000 81,892 +0.00(+0.00%)
Feb 14, 2008 1.940 2.040 1.940 2.000 645,349 +0.05(+2.56%)
Feb 13, 2008 1.900 1.990 1.900 1.950 54,346 +0.02(+1.04%)
Feb 12, 2008 2.000 2.050 1.890 1.930 132,450 -0.06(-3.02%)
Feb 11, 2008 2.050 2.050 1.960 1.990 42,050 -0.06(-2.93%)
Feb 08, 2008 1.920 2.050 1.890 2.050 731,000 +0.14(+7.33%)
Feb 07, 2008 1.970 1.970 1.900 1.910 54,150 -0.05(-2.55%)
Feb 06, 2008 1.900 2.120 1.900 1.960 173,241 +0.06(+3.16%)
Feb 05, 2008 1.900 1.940 1.850 1.900 91,100 -0.04(-2.06%)
Feb 04, 2008 1.970 1.970 1.860 1.940 36,450 -0.03(-1.52%)
Feb 01, 2008 2.050 2.050 1.900 1.970 97,050 -0.03(-1.50%)
Jan 31, 2008 1.970 2.020 1.920 2.000 66,200 -0.01(-0.50%)
Jan 30, 2008 2.040 2.070 2.000 2.010 55,143 -0.03(-1.47%)
Jan 29, 2008 2.080 2.100 2.040 2.040 10,767 -0.06(-2.86%)
Jan 28, 2008 2.030 2.130 2.030 2.100 52,050 -0.02(-0.94%)
Jan 25, 2008 2.300 2.350 2.050 2.120 200,270 -0.13(-5.78%)
Jan 24, 2008 2.100 2.250 2.100 2.250 73,500 +0.20(+9.76%)
Jan 23, 2008 1.980 2.050 1.850 2.050 82,020 +0.01(+0.49%)
Jan 22, 2008 1.850 2.090 1.760 2.040 294,240 +0.18(+9.68%)
Jan 21, 2008 1.890 1.910 1.830 1.860 246,300 -0.25(-11.85%)
Jan 18, 2008 2.140 2.140 1.910 2.110 124,580 -0.04(-1.86%)
Jan 17, 2008 2.210 2.250 2.150 2.150 87,975 -0.15(-6.52%)
Jan 16, 2008 2.400 2.400 2.250 2.300 157,400 -0.19(-7.63%)
Jan 15, 2008 2.590 2.600 2.490 2.490 89,880 -0.14(-5.32%)
Jan 14, 2008 2.600 2.660 2.560 2.630 59,450 +0.04(+1.54%)
Jan 11, 2008 2.540 2.590 2.520 2.590 38,020 +0.03(+1.17%)
Jan 10, 2008 2.510 2.560 2.500 2.560 35,961 +0.02(+0.79%)
Jan 09, 2008 2.630 2.670 2.510 2.540 50,911 -0.07(-2.68%)
Jan 08, 2008 2.600 2.660 2.570 2.610 73,796 +0.05(+1.95%)
Jan 07, 2008 2.570 2.610 2.550 2.560 41,305 -0.04(-1.54%)
Jan 04, 2008 2.600 2.640 2.470 2.600 113,403 -0.05(-1.89%)
Jan 03, 2008 2.510 2.650 2.500 2.650 143,100 +0.15(+6.00%)
Jan 02, 2008 2.500 2.500 2.470 2.500 158,865 +0.10(+4.17%)
Jan 01, 2008 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Dec 31, 2007 2.510 2.510 2.400 2.400 101,340 -0.16(-6.25%)
Dec 28, 2007 2.530 2.590 2.490 2.560 191,500 -0.01(-0.39%)
Dec 27, 2007 2.600 2.600 2.510 2.570 105,839 -0.02(-0.77%)
Dec 26, 2007 2.520 2.700 2.590 2.590 72,760 +0.00(+0.00%)
Dec 24, 2007 2.520 2.700 2.590 2.590 72,760 +0.01(+0.39%)
Dec 21, 2007 2.560 2.590 2.550 2.580 119,320 -0.02(-0.77%)
Dec 20, 2007 2.640 2.640 2.520 2.600 98,405 +0.00(+0.00%)
Dec 19, 2007 2.600 2.650 2.570 2.600 97,492 -0.04(-1.52%)
Dec 18, 2007 2.610 2.710 2.610 2.640 237,905 -0.02(-0.75%)
Dec 17, 2007 2.650 2.700 2.600 2.660 135,380 -0.03(-1.12%)
Dec 14, 2007 2.660 2.760 2.660 2.690 127,785 -0.06(-2.18%)
Dec 13, 2007 2.720 2.750 2.680 2.750 146,506 +0.01(+0.36%)
Dec 12, 2007 2.790 2.790 2.720 2.740 97,280 -0.01(-0.36%)
Dec 11, 2007 2.760 2.790 2.730 2.750 247,320 +0.00(+0.00%)
Dec 10, 2007 2.750 2.830 2.750 2.750 64,570 -0.02(-0.72%)
Dec 07, 2007 2.770 2.770 2.730 2.770 106,000 +0.02(+0.73%)
Dec 06, 2007 2.670 2.790 2.670 2.750 200,361 +0.00(+0.00%)
Dec 05, 2007 2.740 2.810 2.680 2.750 100,375 +0.02(+0.73%)
Dec 04, 2007 2.810 2.810 2.560 2.730 86,590 -0.07(-2.50%)
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.