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 28, 2011 6.950 6.990 6.750 6.810 107,891 -0.15(-2.16%)
Feb 25, 2011 6.860 6.980 6.860 6.960 108,637 +0.06(+0.87%)
Feb 24, 2011 7.070 7.100 6.870 6.900 294,595 -0.11(-1.57%)
Feb 23, 2011 6.830 7.140 6.830 7.010 271,073 +0.15(+2.19%)
Feb 22, 2011 7.140 7.190 6.860 6.860 343,690 -0.28(-3.92%)
Feb 18, 2011 7.190 7.240 7.070 7.140 309,816 -0.05(-0.70%)
Feb 17, 2011 7.200 7.200 7.090 7.190 717,456 +0.02(+0.28%)
Feb 16, 2011 6.950 7.200 6.950 7.170 868,697 +0.27(+3.91%)
Feb 15, 2011 6.780 6.930 6.770 6.900 106,286 +0.20(+2.99%)
Feb 14, 2011 6.520 6.780 6.520 6.700 89,091 +0.24(+3.72%)
Feb 11, 2011 6.570 6.650 6.450 6.460 109,597 -0.16(-2.42%)
Feb 10, 2011 6.750 6.800 6.600 6.620 242,254 -0.14(-2.07%)
Feb 09, 2011 7.000 7.110 6.760 6.760 198,652 -0.23(-3.29%)
Feb 08, 2011 6.740 7.000 6.740 6.990 334,123 +0.32(+4.80%)
Feb 07, 2011 6.690 6.700 6.620 6.670 121,562 +0.01(+0.15%)
Feb 04, 2011 6.620 6.700 6.480 6.660 156,075 +0.07(+1.06%)
Feb 03, 2011 6.520 6.650 6.380 6.590 345,836 +0.07(+1.07%)
Feb 02, 2011 6.590 6.600 6.480 6.520 109,459 -0.07(-1.06%)
Feb 01, 2011 6.250 6.600 6.220 6.590 205,764 +0.30(+4.77%)
Jan 31, 2011 6.460 6.480 6.210 6.290 181,238 -0.17(-2.63%)
Jan 28, 2011 6.170 6.490 6.170 6.460 294,217 +0.30(+4.87%)
Jan 27, 2011 6.390 6.460 6.160 6.160 171,366 -0.20(-3.14%)
Jan 26, 2011 5.980 6.370 5.970 6.360 270,603 +0.36(+6.00%)
Jan 25, 2011 5.980 6.110 5.960 6.000 250,209 +0.04(+0.67%)
Jan 24, 2011 5.990 6.040 5.950 5.960 288,216 +0.05(+0.85%)
Jan 21, 2011 5.950 6.010 5.900 5.910 165,056 -0.05(-0.84%)
Jan 20, 2011 6.080 6.080 5.890 5.960 267,057 -0.14(-2.30%)
Jan 19, 2011 6.260 6.330 6.100 6.100 203,433 -0.11(-1.77%)
Jan 18, 2011 6.380 6.380 6.150 6.210 143,405 -0.01(-0.16%)
Jan 17, 2011 6.280 6.280 6.140 6.220 56,258 +0.07(+1.14%)
Jan 14, 2011 6.220 6.350 6.140 6.150 148,945 -0.10(-1.60%)
Jan 13, 2011 6.510 6.550 6.190 6.250 316,330 -0.32(-4.87%)
Jan 12, 2011 6.880 6.880 6.570 6.570 924,567 -0.28(-4.09%)
Jan 11, 2011 6.870 6.920 6.800 6.850 184,224 +0.02(+0.29%)
Jan 10, 2011 6.560 6.850 6.550 6.830 171,872 +0.18(+2.71%)
Jan 07, 2011 6.480 6.690 6.430 6.650 178,481 +0.16(+2.47%)
Jan 06, 2011 6.750 6.790 6.490 6.490 264,711 -0.26(-3.85%)
Jan 05, 2011 7.020 7.050 6.690 6.750 459,673 -0.27(-3.85%)
Jan 04, 2011 7.220 7.280 7.010 7.020 464,398 -0.37(-5.01%)
Dec 31, 2010 7.200 7.390 7.200 7.390 128,573 +0.19(+2.64%)
Dec 30, 2010 7.130 7.280 7.110 7.200 90,408 +0.04(+0.56%)
Dec 29, 2010 7.110 7.330 7.110 7.160 187,894 +0.16(+2.29%)
Dec 24, 2010 6.910 7.080 6.910 7.000 11,740 +0.00(+0.00%)
Dec 23, 2010 7.040 7.140 6.880 7.000 101,514 +0.02(+0.29%)
Dec 22, 2010 7.200 7.200 6.870 6.980 318,290 -0.21(-2.92%)
Dec 21, 2010 7.250 7.360 7.080 7.190 178,455 -0.01(-0.14%)
Dec 20, 2010 7.140 7.250 7.120 7.200 145,105 +0.10(+1.41%)
Dec 17, 2010 6.900 7.370 6.890 7.100 637,237 +0.26(+3.80%)
Dec 16, 2010 7.080 7.150 6.800 6.840 291,100 -0.34(-4.74%)
Dec 15, 2010 7.220 7.400 7.100 7.180 145,556 -0.20(-2.71%)
Dec 14, 2010 7.500 7.550 7.320 7.380 250,683 -0.07(-0.94%)
Dec 13, 2010 7.350 7.580 7.290 7.450 231,508 +0.10(+1.36%)
Dec 10, 2010 7.160 7.470 7.160 7.350 173,879 +0.05(+0.68%)
Dec 09, 2010 7.560 7.560 7.150 7.300 154,560 -0.15(-2.01%)
Dec 08, 2010 7.450 7.500 7.260 7.450 354,509 -0.01(-0.13%)
Dec 07, 2010 7.680 7.690 7.390 7.460 295,333 -0.11(-1.45%)
Dec 06, 2010 7.350 7.750 7.350 7.570 415,571 +0.25(+3.42%)
Dec 03, 2010 7.440 7.440 7.260 7.320 293,729 -0.03(-0.41%)
Dec 02, 2010 7.310 7.440 7.250 7.350 138,182 -0.03(-0.41%)
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.