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 (%)
Feb 28, 2014 6.990 7.100 6.750 6.950 355,672 -0.10(-1.42%)
Feb 27, 2014 7.080 7.320 6.945 7.050 272,346 +0.02(+0.28%)
Feb 26, 2014 7.070 7.120 6.850 7.030 211,557 -0.12(-1.68%)
Feb 25, 2014 7.200 7.280 6.940 7.150 427,277 -0.04(-0.56%)
Feb 24, 2014 7.490 7.490 7.190 7.190 272,360 -0.25(-3.36%)
Feb 21, 2014 7.680 7.800 7.340 7.440 404,700 -0.24(-3.12%)
Feb 20, 2014 7.460 7.700 7.330 7.680 321,446 +0.34(+4.63%)
Feb 19, 2014 7.550 7.640 7.300 7.340 274,827 -0.27(-3.55%)
Feb 18, 2014 7.700 7.700 7.410 7.610 336,316 +0.04(+0.53%)
Feb 14, 2014 7.570 7.570 7.570 0 +0.24(+3.27%)
Feb 13, 2014 7.160 7.420 7.060 7.330 507,759 +0.11(+1.52%)
Feb 12, 2014 7.060 7.520 6.990 7.220 684,162 +0.12(+1.69%)
Feb 11, 2014 6.950 7.220 6.890 7.100 407,337 +0.23(+3.35%)
Feb 10, 2014 6.900 7.030 6.760 6.870 353,806 +0.10(+1.48%)
Feb 07, 2014 6.260 6.830 6.260 6.770 451,880 +0.52(+8.32%)
Feb 06, 2014 6.510 6.520 6.230 6.250 233,999 -0.22(-3.40%)
Feb 05, 2014 6.750 6.750 6.430 6.470 318,824 -0.13(-1.97%)
Feb 04, 2014 6.300 6.600 6.250 6.600 225,085 +0.25(+3.94%)
Feb 03, 2014 6.580 6.590 6.320 6.350 411,414 -0.17(-2.61%)
Jan 31, 2014 6.700 6.790 6.420 6.520 266,965 -0.16(-2.40%)
Jan 30, 2014 6.750 6.870 6.580 6.680 285,369 -0.21(-3.05%)
Jan 29, 2014 7.040 7.140 6.790 6.890 402,263 -0.08(-1.15%)
Jan 28, 2014 6.930 7.060 6.780 6.970 322,697 +0.14(+2.05%)
Jan 27, 2014 6.950 7.220 6.820 6.830 302,751 -0.23(-3.26%)
Jan 24, 2014 7.200 7.260 6.830 7.060 418,295 -0.09(-1.26%)
Jan 23, 2014 6.910 7.210 6.910 7.150 488,114 +0.32(+4.69%)
Jan 22, 2014 7.100 7.100 6.720 6.830 470,286 -0.26(-3.67%)
Jan 21, 2014 6.560 7.140 6.430 7.090 447,637 +0.35(+5.19%)
Jan 20, 2014 6.590 6.740 6.530 6.740 96,184 +0.21(+3.22%)
Jan 17, 2014 6.450 6.610 6.330 6.530 392,265 +0.12(+1.87%)
Jan 16, 2014 6.250 6.450 6.160 6.410 331,544 +0.23(+3.72%)
Jan 15, 2014 6.000 6.180 5.800 6.180 389,401 +0.18(+3.00%)
Jan 14, 2014 5.870 6.130 5.840 6.000 469,673 +0.10(+1.69%)
Jan 13, 2014 5.720 5.900 5.570 5.900 479,060 +0.24(+4.24%)
Jan 10, 2014 5.670 5.700 5.560 5.660 302,587 +0.12(+2.17%)
Jan 09, 2014 5.380 5.600 5.370 5.540 318,023 +0.12(+2.21%)
Jan 08, 2014 5.330 5.460 5.200 5.420 397,492 +0.01(+0.18%)
Jan 07, 2014 5.440 5.450 5.300 5.410 293,093 -0.03(-0.55%)
Jan 06, 2014 5.610 5.690 5.400 5.440 364,421 -0.16(-2.86%)
Jan 03, 2014 5.850 5.850 5.570 5.600 326,793 -0.19(-3.28%)
Jan 02, 2014 5.610 5.880 5.530 5.790 396,239 +0.31(+5.66%)
Dec 31, 2013 5.480 5.480 5.480 0 +0.10(+1.86%)
Dec 30, 2013 5.490 5.490 5.370 5.380 244,795 -0.11(-2.00%)
Dec 27, 2013 5.430 5.490 5.360 5.490 172,606 +0.05(+0.92%)
Dec 24, 2013 5.440 5.440 5.440 0 +0.13(+2.45%)
Dec 23, 2013 5.300 5.390 5.100 5.310 462,256 +0.03(+0.57%)
Dec 20, 2013 5.850 5.850 5.280 5.280 550,007 -0.48(-8.33%)
Dec 19, 2013 5.520 6.060 5.360 5.760 962,038 +0.05(+0.88%)
Dec 18, 2013 5.720 5.920 5.600 5.710 461,360 -0.04(-0.70%)
Dec 17, 2013 5.710 5.860 5.570 5.750 403,468 -0.10(-1.71%)
Dec 16, 2013 5.950 5.990 5.670 5.850 439,898 -0.14(-2.34%)
Dec 13, 2013 6.390 6.580 5.790 5.990 1,317,666 +0.09(+1.53%)
Dec 12, 2013 5.970 6.050 5.760 5.900 241,615 -0.18(-2.96%)
Dec 11, 2013 6.190 6.280 6.050 6.080 301,230 -0.11(-1.78%)
Dec 10, 2013 6.290 6.360 6.110 6.190 281,236 +0.01(+0.16%)
Dec 09, 2013 5.950 6.260 5.920 6.180 422,648 +0.26(+4.39%)
Dec 06, 2013 6.000 6.120 5.820 5.920 323,827 -0.04(-0.67%)
Dec 05, 2013 6.010 6.080 5.900 5.960 362,830 -0.22(-3.56%)
Dec 04, 2013 6.060 6.180 5.810 6.180 467,187 +0.24(+4.04%)
Dec 03, 2013 6.200 6.200 5.840 5.940 493,424 -0.21(-3.41%)
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.