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 (%)
Sep 30, 2009 2.610 2.720 2.610 2.720 103,874 +0.13(+5.02%)
Sep 29, 2009 2.570 2.600 2.540 2.590 165,302 -0.01(-0.38%)
Sep 28, 2009 2.600 2.600 2.550 2.600 144,445 -0.03(-1.14%)
Sep 25, 2009 2.600 2.630 2.560 2.630 279,400 -0.01(-0.38%)
Sep 24, 2009 2.770 2.770 2.500 2.640 185,810 -0.09(-3.30%)
Sep 23, 2009 2.800 2.800 2.670 2.730 230,330 -0.07(-2.50%)
Sep 22, 2009 2.840 2.860 2.760 2.800 246,044 -0.03(-1.06%)
Sep 21, 2009 2.820 2.870 2.720 2.830 79,081 -0.07(-2.41%)
Sep 18, 2009 2.870 2.950 2.800 2.900 240,417 +0.09(+3.20%)
Sep 17, 2009 2.920 2.920 2.770 2.810 142,676 -0.14(-4.75%)
Sep 16, 2009 2.900 2.980 2.870 2.950 415,537 +0.06(+2.08%)
Sep 15, 2009 2.900 2.900 2.820 2.890 193,420 -0.02(-0.69%)
Sep 14, 2009 2.820 3.000 2.800 2.910 1,058,560 +0.06(+2.11%)
Sep 11, 2009 2.840 2.880 2.790 2.850 514,350 +0.06(+2.15%)
Sep 10, 2009 2.830 2.830 2.750 2.790 297,083 -0.06(-2.11%)
Sep 09, 2009 2.870 2.870 2.730 2.850 171,466 -0.02(-0.70%)
Sep 08, 2009 2.900 2.940 2.800 2.870 446,314 +0.07(+2.50%)
Sep 04, 2009 2.820 2.870 2.760 2.800 195,859 +0.03(+1.08%)
Sep 03, 2009 2.770 2.910 2.730 2.770 543,098 +0.01(+0.36%)
Sep 02, 2009 2.620 2.760 2.580 2.760 633,837 +0.16(+6.15%)
Sep 01, 2009 2.640 2.650 2.600 2.600 115,310 -0.10(-3.70%)
Aug 31, 2009 2.650 2.700 2.600 2.700 72,975 +0.02(+0.75%)
Aug 28, 2009 2.640 2.700 2.560 2.680 131,633 +0.01(+0.37%)
Aug 27, 2009 2.740 2.740 2.600 2.670 127,400 -0.08(-2.91%)
Aug 26, 2009 2.710 2.750 2.600 2.750 102,900 +0.05(+1.85%)
Aug 25, 2009 2.700 2.720 2.650 2.700 139,700 +0.07(+2.66%)
Aug 24, 2009 2.600 2.680 2.600 2.630 262,819 -0.01(-0.38%)
Aug 21, 2009 2.650 2.730 2.600 2.640 208,991 +0.04(+1.54%)
Aug 20, 2009 2.520 2.640 2.520 2.600 190,876 +0.08(+3.17%)
Aug 19, 2009 2.470 2.550 2.470 2.520 95,150 +0.01(+0.40%)
Aug 18, 2009 2.560 2.570 2.510 2.510 92,400 +0.00(+0.00%)
Aug 17, 2009 2.640 2.640 2.510 2.510 173,113 -0.25(-9.06%)
Aug 14, 2009 2.710 2.760 2.650 2.760 68,784 +0.01(+0.36%)
Aug 13, 2009 2.790 2.820 2.710 2.750 152,775 +0.00(+0.00%)
Aug 12, 2009 2.620 2.770 2.620 2.750 239,415 +0.09(+3.38%)
Aug 11, 2009 2.750 2.750 2.660 2.660 62,500 -0.10(-3.62%)
Aug 10, 2009 2.770 2.770 2.670 2.760 86,005 -0.03(-1.08%)
Aug 07, 2009 2.630 2.810 2.630 2.790 410,987 +0.12(+4.49%)
Aug 06, 2009 2.800 2.800 2.640 2.670 112,856 -0.12(-4.30%)
Aug 05, 2009 2.690 2.790 2.670 2.790 60,027 +0.06(+2.20%)
Aug 04, 2009 2.800 2.800 2.710 2.730 594,110 -0.04(-1.44%)
Jul 31, 2009 2.730 2.800 2.700 2.770 133,417 +0.05(+1.84%)
Jul 30, 2009 2.750 2.750 2.620 2.720 197,075 +0.02(+0.74%)
Jul 29, 2009 2.680 2.750 2.620 2.700 160,255 +0.05(+1.89%)
Jul 28, 2009 2.690 2.720 2.600 2.650 505,295 -0.12(-4.33%)
Jul 27, 2009 2.840 2.910 2.760 2.770 162,790 -0.14(-4.81%)
Jul 24, 2009 2.850 2.920 2.830 2.910 1,351,839 +0.11(+3.93%)
Jul 23, 2009 2.800 2.830 2.780 2.800 131,470 +0.03(+1.08%)
Jul 22, 2009 2.720 2.770 2.690 2.770 47,720 +0.05(+1.84%)
Jul 21, 2009 2.850 2.850 2.690 2.720 54,675 -0.13(-4.56%)
Jul 20, 2009 2.830 2.900 2.800 2.850 95,284 +0.02(+0.71%)
Jul 17, 2009 2.790 2.900 2.740 2.830 176,403 +0.00(+0.00%)
Jul 16, 2009 2.830 2.850 2.760 2.830 109,414 +0.00(+0.00%)
Jul 15, 2009 2.820 2.930 2.800 2.830 614,920 +0.08(+2.91%)
Jul 14, 2009 2.600 2.830 2.590 2.750 954,626 +0.17(+6.59%)
Jul 13, 2009 2.410 2.600 2.490 2.580 195,638 +0.17(+7.05%)
Jul 10, 2009 2.510 2.510 2.410 2.410 63,008 -0.10(-3.98%)
Jul 09, 2009 2.400 2.510 2.360 2.510 94,043 +0.13(+5.46%)
Jul 08, 2009 2.500 2.500 2.310 2.380 215,430 -0.12(-4.80%)
Jul 07, 2009 2.540 2.580 2.490 2.500 192,554 +0.03(+1.21%)
Jul 06, 2009 2.560 2.560 2.450 2.470 110,790 -0.08(-3.14%)
Jul 03, 2009 2.520 2.580 2.460 2.550 83,450 +0.01(+0.39%)
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.