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 (%)
May 30, 2008 2.150 2.200 2.100 2.200 50,576 +0.05(+2.33%)
May 29, 2008 2.180 2.180 2.150 2.150 131,150 +0.00(+0.00%)
May 28, 2008 2.190 2.230 2.150 2.150 92,428 -0.02(-0.92%)
May 27, 2008 2.250 2.250 2.160 2.170 83,270 -0.08(-3.56%)
May 26, 2008 2.250 2.300 2.250 2.250 64,600 +0.02(+0.90%)
May 23, 2008 2.160 2.250 2.150 2.230 219,420 +0.12(+5.69%)
May 22, 2008 2.050 2.120 2.010 2.110 75,590 +0.09(+4.46%)
May 21, 2008 2.070 2.170 2.020 2.020 140,200 -0.01(-0.49%)
May 20, 2008 2.040 2.110 2.030 2.030 188,055 -0.06(-2.87%)
May 19, 2008 2.050 2.090 2.000 2.090 204,700 +0.00(+0.00%)
May 16, 2008 2.050 2.090 2.000 2.090 204,700 +0.09(+4.50%)
May 15, 2008 1.990 2.010 1.940 2.000 58,000 +0.09(+4.71%)
May 14, 2008 1.930 1.960 1.900 1.910 40,320 -0.09(-4.50%)
May 13, 2008 1.900 2.040 1.900 2.000 40,655 +0.07(+3.63%)
May 12, 2008 2.050 2.050 1.930 1.930 133,155 -0.12(-5.85%)
May 09, 2008 2.090 2.090 2.000 2.050 152,700 -0.03(-1.44%)
May 08, 2008 1.850 2.080 1.850 2.080 145,195 +0.27(+14.92%)
May 07, 2008 1.870 1.870 1.750 1.810 127,460 -0.04(-2.16%)
May 06, 2008 1.870 1.870 1.850 1.850 31,313 +0.03(+1.65%)
May 05, 2008 1.880 1.900 1.820 1.820 77,070 -0.02(-1.09%)
May 02, 2008 1.910 1.920 1.840 1.840 60,630 -0.01(-0.54%)
May 01, 2008 1.900 1.940 1.850 1.850 25,985 -0.05(-2.63%)
Apr 30, 2008 1.870 1.920 1.850 1.900 193,183 +0.05(+2.70%)
Apr 29, 2008 1.850 1.870 1.830 1.850 954,460 +0.00(+0.00%)
Apr 28, 2008 1.900 1.900 1.850 1.850 74,900 +0.00(+0.00%)
Apr 25, 2008 1.860 1.930 1.800 1.850 93,000 +0.02(+1.09%)
Apr 24, 2008 1.900 1.910 1.820 1.830 213,500 -0.07(-3.68%)
Apr 23, 2008 1.900 1.920 1.850 1.900 116,604 -0.05(-2.56%)
Apr 22, 2008 1.900 1.980 1.900 1.950 69,580 +0.05(+2.63%)
Apr 21, 2008 1.990 1.990 1.900 1.900 156,619 -0.07(-3.55%)
Apr 18, 2008 2.040 2.040 1.970 1.970 108,709 -0.02(-1.01%)
Apr 17, 2008 2.070 2.130 1.990 1.990 329,050 -0.03(-1.49%)
Apr 16, 2008 2.060 2.100 2.020 2.020 122,110 -0.02(-0.98%)
Apr 15, 2008 2.020 2.060 2.000 2.040 62,010 -0.03(-1.45%)
Apr 14, 2008 1.980 2.070 1.980 2.070 113,750 +0.03(+1.47%)
Apr 11, 2008 2.050 2.070 2.000 2.040 63,104 -0.01(-0.49%)
Apr 10, 2008 2.060 2.060 2.040 2.050 66,435 -0.01(-0.49%)
Apr 09, 2008 2.100 2.150 2.050 2.060 343,067 -0.02(-0.96%)
Apr 08, 2008 2.080 2.130 2.060 2.080 69,680 -0.06(-2.80%)
Apr 07, 2008 2.210 2.210 2.040 2.140 503,315 +0.04(+1.90%)
Apr 04, 2008 1.940 2.330 1.940 2.100 377,700 +0.15(+7.69%)
Apr 03, 2008 1.850 1.990 1.800 1.950 854,325 +0.12(+6.56%)
Apr 02, 2008 1.870 1.910 1.790 1.830 107,525 +0.01(+0.55%)
Apr 01, 2008 1.880 1.880 1.770 1.820 104,240 -0.03(-1.62%)
Mar 31, 2008 1.970 1.970 1.820 1.850 84,377 -0.10(-5.13%)
Mar 28, 2008 1.950 1.970 1.950 1.950 58,563 -0.05(-2.50%)
Mar 27, 2008 2.010 2.030 1.970 2.000 132,550 -0.05(-2.44%)
Mar 26, 2008 2.080 2.090 2.010 2.050 187,600 +0.00(+0.00%)
Mar 25, 2008 1.910 2.050 1.870 2.050 184,517 +0.10(+5.13%)
Mar 24, 2008 1.800 1.950 1.800 1.950 59,675 +0.13(+7.14%)
Mar 21, 2008 1.770 1.840 1.730 1.820 146,092 +0.00(+0.00%)
Mar 20, 2008 1.770 1.840 1.730 1.820 146,092 -0.10(-5.21%)
Mar 19, 2008 2.030 2.050 1.900 1.920 162,450 -0.08(-4.00%)
Mar 18, 2008 2.030 2.040 1.960 2.000 37,520 +0.00(+0.00%)
Mar 17, 2008 2.110 2.110 1.940 2.000 169,866 -0.20(-9.09%)
Mar 14, 2008 2.250 2.250 2.110 2.200 17,390 -0.04(-1.79%)
Mar 13, 2008 2.100 2.280 2.100 2.240 81,350 +0.05(+2.28%)
Mar 12, 2008 2.100 2.190 2.070 2.190 33,895 +0.10(+4.78%)
Mar 11, 2008 2.200 2.200 2.070 2.090 57,100 -0.04(-1.88%)
Mar 10, 2008 2.170 2.180 2.100 2.130 58,453 -0.07(-3.18%)
Mar 07, 2008 2.180 2.250 2.150 2.200 54,000 -0.04(-1.79%)
Mar 06, 2008 2.300 2.300 2.130 2.240 120,130 -0.08(-3.45%)
Mar 05, 2008 2.350 2.430 2.320 2.320 58,090 -0.04(-1.69%)
Mar 04, 2008 2.480 2.490 2.270 2.360 58,392 -0.13(-5.22%)
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.