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 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%)
Nov 02, 2015 7.750 7.870 7.600 7.730 336,292 -0.10(-1.28%)
Oct 30, 2015 7.800 7.950 7.760 7.830 250,595 +0.01(+0.13%)
Oct 29, 2015 8.110 8.250 7.680 7.820 400,058 -0.33(-4.05%)
Oct 28, 2015 8.600 8.710 8.010 8.150 699,693 -0.35(-4.12%)
Oct 27, 2015 8.500 8.600 8.390 8.500 329,364 +0.00(+0.00%)
Oct 26, 2015 8.650 8.660 8.450 8.500 510,407 -0.15(-1.73%)
Oct 23, 2015 8.680 8.760 8.450 8.650 1,163,263 +0.18(+2.13%)
Oct 22, 2015 8.450 8.810 8.450 8.470 582,429 +0.23(+2.79%)
Oct 21, 2015 8.350 8.350 8.090 8.240 215,340 -0.17(-2.02%)
Oct 20, 2015 8.230 8.500 8.230 8.410 218,883 +0.22(+2.69%)
Oct 19, 2015 8.470 8.580 8.130 8.190 306,768 -0.26(-3.08%)
Oct 16, 2015 8.750 8.800 8.450 8.450 332,429 -0.29(-3.32%)
Oct 15, 2015 8.860 8.970 8.650 8.740 601,359 -0.23(-2.56%)
Oct 14, 2015 8.580 8.980 8.460 8.970 524,386 +0.59(+7.04%)
Oct 13, 2015 8.380 8.610 8.230 8.380 303,156 -0.07(-0.83%)
Oct 09, 2015 8.450 8.450 8.450 0 -0.18(-2.09%)
Oct 08, 2015 8.560 8.980 8.550 8.630 392,804 -0.14(-1.60%)
Oct 07, 2015 8.820 8.850 8.470 8.770 448,657 -0.01(-0.11%)
Oct 06, 2015 8.850 9.000 8.600 8.780 550,553 +0.03(+0.34%)
Oct 05, 2015 8.520 8.890 8.490 8.750 701,787 +0.22(+2.58%)
Oct 02, 2015 8.070 8.550 8.040 8.530 1,163,395 +0.61(+7.70%)
Oct 01, 2015 8.080 8.230 7.900 7.920 417,951 -0.16(-1.98%)
Sep 30, 2015 7.870 8.080 7.750 8.080 873,556 +0.19(+2.41%)
Sep 29, 2015 7.740 8.000 7.720 7.890 510,133 +0.21(+2.73%)
Sep 28, 2015 7.640 7.750 7.550 7.680 391,446 -0.04(-0.52%)
Sep 25, 2015 7.640 8.000 7.490 7.720 898,987 -0.03(-0.39%)
Sep 24, 2015 7.400 7.840 7.330 7.750 496,753 +0.50(+6.90%)
Sep 23, 2015 7.210 7.350 7.190 7.250 77,034 +0.10(+1.40%)
Sep 22, 2015 7.260 7.370 7.070 7.150 150,342 -0.25(-3.38%)
Sep 21, 2015 7.300 7.490 7.140 7.400 269,245 +0.10(+1.37%)
Sep 18, 2015 7.250 7.560 7.140 7.300 589,599 +0.11(+1.53%)
Sep 17, 2015 6.750 7.200 6.730 7.190 690,707 +0.43(+6.36%)
Sep 16, 2015 6.770 6.940 6.610 6.760 351,026 +0.27(+4.16%)
Sep 15, 2015 6.610 6.730 6.480 6.490 157,964 -0.13(-1.96%)
Sep 14, 2015 6.510 6.740 6.350 6.620 196,688 +0.08(+1.22%)
Sep 11, 2015 6.330 6.550 6.080 6.540 309,488 +0.19(+2.99%)
Sep 10, 2015 6.540 6.650 6.350 6.350 323,163 -0.09(-1.40%)
Sep 09, 2015 6.820 6.860 6.400 6.440 282,893 -0.37(-5.43%)
Sep 08, 2015 6.820 6.940 6.590 6.810 154,708 +0.15(+2.25%)
Sep 04, 2015 6.660 6.660 6.660 0 +0.04(+0.60%)
Sep 03, 2015 6.600 6.960 6.580 6.620 209,553 -0.21(-3.07%)
Sep 02, 2015 6.950 7.030 6.705 6.830 143,768 -0.10(-1.44%)
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.