Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pretium Res Inc (TSX: PVG )

19.15 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 11, 2022 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 (%)
Jan 29, 2016 5.830 6.080 5.830 5.970 306,041 +0.13(+2.23%)
Jan 28, 2016 6.010 6.110 5.800 5.840 433,460 -0.38(-6.11%)
Jan 27, 2016 6.230 6.270 6.040 6.220 299,725 -0.07(-1.11%)
Jan 26, 2016 6.390 6.100 6.290 270,752 +0.19(+3.11%)
Jan 25, 2016 6.120 6.250 6.030 6.100 241,427 +0.09(+1.50%)
Jan 22, 2016 6.180 5.850 6.010 236,303 -0.10(-1.64%)
Jan 21, 2016 5.930 6.140 5.740 6.110 328,346 +0.15(+2.52%)
Jan 20, 2016 6.280 6.280 5.840 5.960 496,721 -0.14(-2.30%)
Jan 19, 2016 6.740 6.750 6.080 6.100 711,789 -0.60(-8.96%)
Jan 18, 2016 6.630 6.830 6.560 6.700 48,237 +0.02(+0.30%)
Jan 15, 2016 7.140 7.140 6.620 6.680 383,075 -0.11(-1.62%)
Jan 14, 2016 7.330 7.330 6.700 6.790 501,156 -0.62(-8.37%)
Jan 13, 2016 7.150 7.610 7.120 7.410 376,323 +0.21(+2.92%)
Jan 12, 2016 7.150 7.310 6.930 7.200 381,646 +0.00(+0.00%)
Jan 11, 2016 7.630 7.700 7.160 7.200 801,097 -0.42(-5.51%)
Jan 08, 2016 7.580 7.780 7.370 7.620 396,131 -0.28(-3.54%)
Jan 07, 2016 7.580 7.980 7.490 7.900 470,952 +0.42(+5.61%)
Jan 06, 2016 7.200 7.540 7.200 7.480 271,481 +0.39(+5.50%)
Jan 05, 2016 7.170 7.210 7.030 7.090 212,799 -0.05(-0.70%)
Jan 04, 2016 7.180 7.310 7.110 7.140 254,483 +0.18(+2.59%)
Dec 31, 2015 6.960 6.960 6.960 0 +0.07(+1.02%)
Dec 30, 2015 6.830 6.940 6.800 6.890 120,900 -0.07(-1.01%)
Dec 29, 2015 7.090 7.090 6.860 6.960 188,510 -0.26(-3.60%)
Dec 24, 2015 7.220 7.220 7.220 0 +0.20(+2.85%)
Dec 23, 2015 7.070 7.130 6.920 7.020 204,097 -0.06(-0.85%)
Dec 22, 2015 7.140 7.210 6.970 7.080 179,081 -0.06(-0.84%)
Dec 21, 2015 7.090 7.260 7.060 7.140 206,705 +0.18(+2.59%)
Dec 18, 2015 6.920 7.180 6.910 6.960 882,558 +0.08(+1.16%)
Dec 17, 2015 7.120 7.150 6.810 6.880 463,189 -0.51(-6.90%)
Dec 16, 2015 7.240 7.480 7.150 7.390 584,618 +0.26(+3.65%)
Dec 15, 2015 7.200 7.250 7.035 7.130 575,369 -0.09(-1.25%)
Dec 14, 2015 7.700 7.820 7.130 7.220 681,045 -0.58(-7.44%)
Dec 11, 2015 7.690 7.860 7.570 7.800 208,891 +0.10(+1.30%)
Dec 10, 2015 7.790 7.970 7.700 7.700 349,804 -0.11(-1.41%)
Dec 09, 2015 7.400 7.880 7.400 7.810 925,843 +0.50(+6.84%)
Dec 08, 2015 7.310 7.430 7.150 7.310 526,108 +0.02(+0.27%)
Dec 07, 2015 7.775 7.230 7.290 408,018 -0.48(-6.18%)
Dec 04, 2015 7.860 8.080 7.770 7.770 441,576 +0.01(+0.13%)
Dec 03, 2015 7.550 7.810 7.430 7.760 268,881 +0.29(+3.88%)
Dec 02, 2015 7.340 7.530 7.250 7.470 412,217 +0.01(+0.13%)
Dec 01, 2015 7.310 7.530 7.110 7.460 308,456 +0.26(+3.61%)
Nov 30, 2015 7.380 7.420 7.180 7.200 345,111 -0.15(-2.04%)
Nov 27, 2015 7.480 7.530 7.190 7.350 189,037 -0.27(-3.54%)
Nov 26, 2015 7.560 7.690 7.500 7.620 91,060 +0.14(+1.87%)
Nov 25, 2015 7.370 7.560 7.300 7.480 266,198 +0.04(+0.54%)
Nov 24, 2015 7.350 7.520 7.150 7.440 210,210 +0.24(+3.33%)
Nov 23, 2015 7.270 7.200 120,444 +0.01(+0.14%)
Nov 20, 2015 7.360 7.440 7.120 7.190 141,634 -0.17(-2.31%)
Nov 19, 2015 7.340 7.490 7.240 7.360 213,914 +0.11(+1.52%)
Nov 18, 2015 7.030 7.250 6.920 7.250 243,168 +0.26(+3.72%)
Nov 17, 2015 7.160 7.210 6.900 6.990 248,575 -0.26(-3.59%)
Nov 16, 2015 7.380 7.450 7.120 7.250 198,653 -0.07(-0.96%)
Nov 13, 2015 7.180 7.460 7.070 7.320 149,380 +0.17(+2.38%)
Nov 12, 2015 7.120 7.400 7.060 7.150 212,019 -0.10(-1.38%)
Nov 11, 2015 7.120 7.280 7.080 7.250 108,962 +0.12(+1.68%)
Nov 10, 2015 7.110 7.270 7.010 7.130 210,527 -0.10(-1.38%)
Nov 09, 2015 6.930 7.280 6.820 7.230 227,990 +0.25(+3.58%)
Nov 06, 2015 7.090 7.220 6.980 6.980 273,711 -0.28(-3.86%)
Nov 05, 2015 7.420 7.420 7.120 7.260 299,301 -0.10(-1.36%)
Nov 04, 2015 7.650 7.720 7.320 7.360 315,034 -0.29(-3.79%)
Nov 03, 2015 7.590 7.800 7.560 7.650 301,665 -0.08(-1.03%)
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.