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 (%)
Aug 29, 2008 2.240 2.310 2.190 2.310 27,417 +0.07(+3.12%)
Aug 28, 2008 2.290 2.290 2.200 2.240 14,280 +0.02(+0.90%)
Aug 27, 2008 2.290 2.290 2.170 2.220 26,055 +0.01(+0.45%)
Aug 26, 2008 2.200 2.260 2.150 2.210 63,900 -0.03(-1.34%)
Aug 25, 2008 2.300 2.300 2.220 2.240 20,993 -0.08(-3.45%)
Aug 22, 2008 2.300 2.330 2.250 2.320 50,900 +0.03(+1.31%)
Aug 21, 2008 2.280 2.340 2.260 2.290 93,742 +0.03(+1.33%)
Aug 20, 2008 2.200 2.270 2.160 2.260 30,033 -0.01(-0.44%)
Aug 19, 2008 2.080 2.270 2.080 2.270 83,262 +0.11(+5.09%)
Aug 18, 2008 2.150 2.170 2.090 2.160 66,400 +0.11(+5.37%)
Aug 15, 2008 2.090 2.090 1.930 2.050 111,490 -0.06(-2.84%)
Aug 14, 2008 2.230 2.230 2.110 2.110 70,265 -0.13(-5.80%)
Aug 13, 2008 2.260 2.300 2.150 2.240 382,920 -0.06(-2.61%)
Aug 12, 2008 2.310 2.370 2.250 2.300 79,885 +0.00(+0.00%)
Aug 11, 2008 2.680 2.680 2.300 2.300 153,000 -0.36(-13.53%)
Aug 08, 2008 2.610 2.680 2.600 2.660 52,290 -0.09(-3.27%)
Aug 07, 2008 2.700 2.770 2.650 2.750 122,710 +0.10(+3.77%)
Aug 06, 2008 2.600 2.740 2.600 2.650 99,523 +0.05(+1.92%)
Aug 05, 2008 2.600 2.720 2.500 2.600 308,022 -0.05(-1.89%)
Aug 04, 2008 2.730 2.740 2.570 2.650 248,150 +0.00(+0.00%)
Aug 01, 2008 2.730 2.740 2.570 2.650 248,150 -0.10(-3.64%)
Jul 31, 2008 2.750 3.140 2.670 2.750 1,019,439 +0.19(+7.42%)
Jul 30, 2008 2.460 2.570 2.460 2.560 71,650 +0.05(+1.99%)
Jul 29, 2008 2.600 2.600 2.460 2.510 66,475 -0.01(-0.40%)
Jul 28, 2008 2.560 2.610 2.510 2.520 22,235 -0.08(-3.08%)
Jul 25, 2008 2.600 2.630 2.560 2.600 66,295 +0.00(+0.00%)
Jul 24, 2008 2.600 2.620 2.570 2.600 21,850 +0.01(+0.39%)
Jul 23, 2008 2.640 2.700 2.570 2.590 62,420 -0.02(-0.77%)
Jul 22, 2008 2.620 2.680 2.580 2.610 129,141 -0.04(-1.51%)
Jul 21, 2008 2.630 2.670 2.550 2.650 34,908 +0.02(+0.76%)
Jul 18, 2008 2.550 2.650 2.550 2.630 88,669 -0.02(-0.75%)
Jul 17, 2008 2.550 2.650 2.550 2.650 294,504 +0.01(+0.38%)
Jul 16, 2008 2.690 2.690 2.510 2.640 71,820 -0.05(-1.86%)
Jul 15, 2008 2.750 2.780 2.670 2.690 126,800 -0.06(-2.18%)
Jul 14, 2008 2.670 2.750 2.630 2.750 158,069 +0.08(+3.00%)
Jul 11, 2008 2.630 2.700 2.600 2.670 118,148 +0.07(+2.69%)
Jul 10, 2008 2.630 2.640 2.580 2.600 42,275 -0.04(-1.52%)
Jul 09, 2008 2.600 2.650 2.580 2.640 87,491 +0.04(+1.54%)
Jul 08, 2008 2.590 2.600 2.550 2.600 78,048 +0.01(+0.39%)
Jul 07, 2008 2.620 2.650 2.580 2.590 166,197 -0.01(-0.38%)
Jul 04, 2008 2.550 2.600 2.460 2.600 50,780 +0.03(+1.17%)
Jul 03, 2008 2.550 2.570 2.440 2.570 69,631 +0.09(+3.63%)
Jul 02, 2008 2.530 2.530 2.430 2.480 19,187 -0.11(-4.25%)
Jul 01, 2008 2.640 2.680 2.540 2.590 65,395 +0.00(+0.00%)
Jun 30, 2008 2.640 2.680 2.540 2.590 65,395 -0.03(-1.15%)
Jun 27, 2008 2.600 2.700 2.490 2.620 240,695 +0.02(+0.77%)
Jun 26, 2008 2.400 2.600 2.300 2.600 425,400 +0.20(+8.33%)
Jun 25, 2008 2.420 2.440 2.340 2.400 46,020 +0.01(+0.42%)
Jun 24, 2008 2.390 2.430 2.250 2.390 186,349 -0.03(-1.24%)
Jun 23, 2008 2.420 2.450 2.350 2.420 106,400 -0.06(-2.42%)
Jun 20, 2008 2.500 2.550 2.400 2.480 51,730 +0.00(+0.00%)
Jun 19, 2008 2.550 2.580 2.470 2.480 102,400 -0.07(-2.75%)
Jun 18, 2008 2.680 2.680 2.550 2.550 183,315 -0.07(-2.67%)
Jun 17, 2008 2.580 2.900 2.570 2.620 283,669 +0.12(+4.80%)
Jun 16, 2008 2.490 2.550 2.490 2.500 54,985 +0.01(+0.40%)
Jun 13, 2008 2.450 2.500 2.450 2.490 124,465 -0.06(-2.35%)
Jun 12, 2008 2.560 2.560 2.500 2.550 166,901 -0.02(-0.78%)
Jun 11, 2008 2.590 2.600 2.560 2.570 250,750 -0.03(-1.15%)
Jun 10, 2008 2.650 2.650 2.580 2.600 301,115 -0.01(-0.38%)
Jun 09, 2008 2.460 2.680 2.450 2.610 176,465 +0.13(+5.24%)
Jun 06, 2008 2.430 2.480 2.420 2.480 67,011 +0.04(+1.64%)
Jun 05, 2008 2.300 2.440 2.300 2.440 109,047 +0.10(+4.27%)
Jun 04, 2008 2.230 2.340 2.230 2.340 53,685 +0.04(+1.74%)
Jun 03, 2008 2.250 2.300 2.240 2.300 67,246 +0.05(+2.22%)
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.