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 (%)
Dec 30, 2011 12.78 12.81 12.47 12.51 104,664 -0.10(-0.79%)
Dec 29, 2011 12.13 12.83 12.03 12.61 113,971 +0.10(+0.80%)
Dec 28, 2011 13.19 13.19 12.32 12.51 255,318 -0.68(-5.16%)
Dec 23, 2011 12.70 13.19 13.19 13.19 297,950 +0.79(+6.37%)
Dec 21, 2011 12.22 12.40 11.97 12.40 323,920 +0.24(+1.97%)
Dec 20, 2011 12.10 12.43 12.10 12.16 256,253 +0.05(+0.41%)
Dec 19, 2011 12.36 12.37 11.85 12.11 306,065 -0.33(-2.65%)
Dec 16, 2011 11.70 12.44 11.69 12.44 449,304 +0.68(+5.78%)
Dec 15, 2011 11.71 11.90 11.70 11.76 188,550 -0.02(-0.17%)
Dec 14, 2011 11.19 11.93 11.19 11.78 406,780 -0.27(-2.24%)
Dec 13, 2011 12.15 12.30 11.84 12.05 443,662 -0.10(-0.82%)
Dec 12, 2011 12.52 12.56 11.76 12.15 481,503 -0.65(-5.08%)
Dec 09, 2011 12.01 12.80 12.00 12.80 530,517 +0.31(+2.48%)
Dec 08, 2011 12.10 12.50 12.00 12.49 663,391 +0.33(+2.71%)
Dec 07, 2011 12.06 12.19 11.87 12.16 180,743 -0.05(-0.41%)
Dec 06, 2011 11.22 12.25 11.06 12.21 383,783 +0.91(+8.05%)
Dec 05, 2011 12.00 12.25 11.24 11.30 543,150 -0.72(-5.99%)
Dec 02, 2011 12.31 12.50 11.99 12.02 591,255 -0.31(-2.51%)
Dec 01, 2011 12.15 12.59 12.00 12.33 1,124,441 +0.09(+0.74%)
Nov 30, 2011 10.86 12.24 10.86 12.24 1,669,421 +1.69(+16.02%)
Nov 29, 2011 10.30 11.00 10.20 10.55 459,204 +0.38(+3.74%)
Nov 28, 2011 9.660 10.59 9.660 10.17 631,120 +1.79(+21.36%)
Nov 25, 2011 8.560 8.670 8.270 8.380 69,229 -0.16(-1.87%)
Nov 24, 2011 8.550 8.650 8.510 8.540 41,005 -0.01(-0.12%)
Nov 23, 2011 9.080 9.080 8.530 8.550 93,920 -0.48(-5.32%)
Nov 22, 2011 9.070 9.110 8.850 9.030 78,463 -0.02(-0.22%)
Nov 21, 2011 9.290 9.300 8.630 9.050 175,972 -0.34(-3.62%)
Nov 18, 2011 9.500 9.520 9.310 9.390 135,037 -0.24(-2.49%)
Nov 17, 2011 9.500 9.890 9.440 9.630 572,343 +0.08(+0.84%)
Nov 16, 2011 9.340 9.600 9.270 9.550 248,579 +0.25(+2.69%)
Nov 15, 2011 9.380 9.410 9.190 9.300 97,198 -0.02(-0.21%)
Nov 14, 2011 9.220 9.400 9.220 9.320 54,240 +0.03(+0.32%)
Nov 11, 2011 9.490 9.560 9.280 9.290 113,621 -0.12(-1.28%)
Nov 10, 2011 9.450 9.500 8.510 9.410 537,864 +0.00(+0.00%)
Nov 09, 2011 9.750 9.750 9.300 9.410 162,163 -0.35(-3.59%)
Nov 08, 2011 10.00 10.00 9.750 9.760 89,846 -0.16(-1.61%)
Nov 07, 2011 9.990 10.00 9.850 9.920 102,050 -0.05(-0.50%)
Nov 04, 2011 9.860 9.970 9.770 9.970 122,633 +0.05(+0.50%)
Nov 03, 2011 10.15 10.15 9.900 9.920 119,443 -0.01(-0.10%)
Nov 02, 2011 9.770 10.00 9.770 9.930 94,964 +0.20(+2.06%)
Nov 01, 2011 9.850 10.00 9.600 9.730 92,800 -0.17(-1.72%)
Oct 31, 2011 9.870 10.03 9.850 9.900 131,101 -0.07(-0.70%)
Oct 28, 2011 10.00 10.04 9.910 9.970 89,988 -0.04(-0.40%)
Oct 27, 2011 10.05 10.17 9.860 10.01 176,706 +0.31(+3.20%)
Oct 26, 2011 9.500 9.910 9.500 9.700 126,371 +0.21(+2.21%)
Oct 25, 2011 9.170 9.540 9.050 9.490 122,183 +0.36(+3.94%)
Oct 24, 2011 9.150 9.330 8.960 9.130 214,311 +0.03(+0.33%)
Oct 21, 2011 9.120 9.450 9.010 9.100 79,339 +0.07(+0.78%)
Oct 20, 2011 9.200 9.210 8.860 9.030 199,454 -0.34(-3.63%)
Oct 19, 2011 9.560 9.560 9.260 9.370 65,269 -0.28(-2.90%)
Oct 18, 2011 9.530 9.650 9.260 9.650 221,708 +0.15(+1.58%)
Oct 17, 2011 9.710 9.710 9.450 9.500 148,574 -0.10(-1.04%)
Oct 14, 2011 9.900 9.900 9.500 9.600 127,243 +0.03(+0.31%)
Oct 13, 2011 9.660 9.690 9.460 9.570 341,421 -0.35(-3.53%)
Oct 12, 2011 10.20 10.25 9.870 9.920 142,196 -0.33(-3.22%)
Oct 11, 2011 10.03 10.28 9.950 10.25 117,135 +0.30(+3.02%)
Oct 07, 2011 10.38 10.50 9.870 9.950 77,090 -0.39(-3.77%)
Oct 06, 2011 10.19 10.38 10.23 10.34 79,090 +0.34(+3.40%)
Oct 05, 2011 9.330 10.05 9.330 10.00 126,184 +0.54(+5.71%)
Oct 04, 2011 9.650 9.730 9.230 9.460 211,227 -0.34(-3.47%)
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.