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 (%)
Nov 28, 2014 6.560 6.680 6.180 6.280 226,018 -0.28(-4.27%)
Nov 27, 2014 6.700 6.880 6.480 6.560 70,774 -0.29(-4.23%)
Nov 26, 2014 6.930 7.070 6.820 6.850 244,634 -0.06(-0.87%)
Nov 25, 2014 6.830 6.970 6.620 6.910 205,648 +0.15(+2.22%)
Nov 24, 2014 6.900 6.970 6.590 6.760 216,460 -0.11(-1.60%)
Nov 21, 2014 6.990 7.030 6.610 6.870 312,085 +0.03(+0.44%)
Nov 20, 2014 6.570 6.860 6.420 6.840 236,416 +0.36(+5.56%)
Nov 19, 2014 7.000 7.030 6.430 6.480 546,089 -0.51(-7.30%)
Nov 18, 2014 6.790 7.060 6.710 6.990 386,579 +0.36(+5.43%)
Nov 17, 2014 6.380 6.690 6.170 6.630 263,405 +0.26(+4.08%)
Nov 14, 2014 5.800 6.410 5.690 6.370 300,487 +0.44(+7.42%)
Nov 13, 2014 6.130 6.220 5.870 5.930 220,857 -0.12(-1.98%)
Nov 12, 2014 6.050 6.120 5.750 6.050 318,648 +0.09(+1.51%)
Nov 11, 2014 5.620 6.120 5.600 5.960 402,200 +0.44(+7.97%)
Nov 10, 2014 5.510 5.630 5.440 5.520 308,337 -0.20(-3.50%)
Nov 07, 2014 5.240 5.840 5.020 5.720 573,217 +0.72(+14.40%)
Nov 06, 2014 4.740 5.050 4.740 5.000 428,920 +0.26(+5.49%)
Nov 05, 2014 5.190 5.200 4.690 4.740 369,420 -0.70(-12.87%)
Nov 04, 2014 5.400 5.530 5.230 5.440 209,959 +0.07(+1.30%)
Nov 03, 2014 5.090 5.390 4.920 5.370 292,022 +0.21(+4.07%)
Oct 31, 2014 5.080 5.220 4.600 5.160 608,480 -0.13(-2.46%)
Oct 30, 2014 5.520 5.570 5.270 5.290 213,843 -0.34(-6.04%)
Oct 29, 2014 5.590 5.860 5.510 5.630 304,634 +0.02(+0.36%)
Oct 28, 2014 5.650 5.710 5.610 5.610 201,235 -0.03(-0.53%)
Oct 27, 2014 5.890 5.890 5.530 5.640 150,721 -0.18(-3.09%)
Oct 24, 2014 5.910 6.010 5.810 5.820 145,196 -0.13(-2.18%)
Oct 23, 2014 5.750 6.000 5.650 5.950 144,993 +0.15(+2.59%)
Oct 22, 2014 5.740 5.800 366,538 -0.38(-6.15%)
Oct 21, 2014 6.560 6.690 6.150 6.180 291,471 -0.38(-5.79%)
Oct 20, 2014 6.310 6.600 6.190 6.560 162,191 +0.22(+3.47%)
Oct 17, 2014 6.840 6.840 6.290 6.340 208,322 -0.42(-6.21%)
Oct 16, 2014 6.790 6.970 6.600 6.760 306,668 +0.05(+0.75%)
Oct 15, 2014 6.550 6.920 6.500 6.710 361,478 +0.16(+2.44%)
Oct 14, 2014 5.790 6.640 5.790 6.550 626,464 +1.02(+18.44%)
Oct 10, 2014 5.530 5.530 5.530 0 -0.13(-2.30%)
Oct 09, 2014 5.800 5.800 5.570 5.660 167,613 -0.14(-2.41%)
Oct 08, 2014 5.460 5.830 5.230 5.800 303,890 +0.36(+6.62%)
Oct 07, 2014 5.670 5.680 5.400 5.440 135,719 -0.16(-2.86%)
Oct 06, 2014 5.600 5.620 5.500 5.600 126,099 +0.01(+0.18%)
Oct 03, 2014 5.780 5.850 5.510 5.590 188,667 -0.26(-4.44%)
Oct 02, 2014 5.860 5.930 5.790 5.850 135,268 +0.00(+0.00%)
Oct 01, 2014 5.850 5.950 5.820 5.850 187,567 +0.00(+0.00%)
Sep 30, 2014 5.950 6.000 5.840 5.850 245,819 -0.09(-1.52%)
Sep 29, 2014 6.000 6.000 5.900 5.940 74,151 -0.01(-0.17%)
Sep 26, 2014 5.990 6.000 5.880 5.950 75,930 -0.06(-1.00%)
Sep 25, 2014 6.000 6.010 5.860 6.010 154,506 +0.00(+0.00%)
Sep 24, 2014 6.010 6.080 5.920 6.010 96,050 -0.01(-0.17%)
Sep 23, 2014 5.940 6.030 5.860 6.020 292,141 +0.16(+2.73%)
Sep 22, 2014 6.200 6.200 5.830 5.860 324,052 -0.36(-5.79%)
Sep 19, 2014 6.580 6.580 6.250 6.220 1,394,654 -0.33(-5.04%)
Sep 18, 2014 6.770 6.870 6.530 6.550 301,942 -0.27(-3.96%)
Sep 17, 2014 7.070 7.080 6.770 6.820 269,810 -0.25(-3.54%)
Sep 16, 2014 6.980 7.160 6.880 7.070 279,566 +0.10(+1.43%)
Sep 15, 2014 7.020 7.110 6.960 6.970 276,837 -0.07(-0.99%)
Sep 12, 2014 7.180 7.190 7.000 7.040 199,713 -0.16(-2.22%)
Sep 11, 2014 7.150 7.220 6.950 7.200 230,033 +0.09(+1.27%)
Sep 10, 2014 7.220 7.340 7.080 7.110 193,641 -0.16(-2.20%)
Sep 09, 2014 7.100 7.320 7.070 7.270 246,253 +0.17(+2.39%)
Sep 08, 2014 7.200 7.250 6.920 7.100 253,311 -0.15(-2.07%)
Sep 05, 2014 7.420 7.510 7.130 7.250 221,136 -0.15(-2.03%)
Sep 04, 2014 7.880 7.880 7.360 7.400 361,158 -0.44(-5.61%)
Sep 03, 2014 7.840 7.910 7.760 7.840 213,113 -0.02(-0.25%)
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.