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 (%)
Mar 31, 2011 9.900 9.940 9.420 9.920 1,438,006 -0.07(-0.70%)
Mar 30, 2011 10.28 10.40 9.980 9.990 807,259 -0.29(-2.82%)
Mar 29, 2011 11.12 11.12 10.21 10.28 367,518 -0.86(-7.72%)
Mar 28, 2011 11.11 11.29 10.98 11.14 152,606 -0.06(-0.54%)
Mar 25, 2011 11.26 11.59 11.18 11.20 247,985 -0.06(-0.53%)
Mar 24, 2011 11.36 11.42 11.07 11.26 268,881 -0.12(-1.05%)
Mar 23, 2011 12.25 12.55 11.00 11.38 507,535 -0.62(-5.17%)
Mar 22, 2011 11.50 12.10 11.50 12.00 185,749 +0.68(+6.01%)
Mar 21, 2011 11.35 11.50 11.30 11.32 130,672 +0.22(+1.98%)
Mar 18, 2011 10.76 11.29 10.76 11.10 110,634 +0.46(+4.32%)
Mar 17, 2011 10.70 10.90 10.30 10.64 146,851 -0.10(-0.93%)
Mar 16, 2011 11.05 11.05 10.67 10.74 186,196 -0.27(-2.45%)
Mar 15, 2011 11.25 11.40 10.69 11.01 209,412 -0.85(-7.17%)
Mar 14, 2011 12.20 12.46 11.85 11.86 89,544 -0.35(-2.87%)
Mar 11, 2011 11.43 12.60 10.76 12.21 345,324 +0.69(+5.99%)
Mar 10, 2011 11.99 11.99 10.97 11.52 287,758 -0.65(-5.34%)
Mar 09, 2011 12.96 13.00 12.15 12.17 156,928 -0.78(-6.02%)
Mar 08, 2011 12.95 12.99 12.50 12.95 169,857 +0.00(+0.00%)
Mar 07, 2011 14.19 14.19 12.69 12.95 389,210 -0.25(-1.89%)
Mar 04, 2011 12.64 13.50 12.45 13.20 324,159 +0.79(+6.37%)
Mar 03, 2011 12.37 12.90 11.59 12.41 352,221 +0.08(+0.65%)
Mar 02, 2011 10.85 12.38 10.85 12.33 419,481 +1.72(+16.21%)
Mar 01, 2011 10.60 10.77 10.55 10.61 129,990 +0.20(+1.92%)
Feb 28, 2011 10.50 10.75 10.40 10.41 114,841 -0.09(-0.86%)
Feb 25, 2011 10.29 10.55 10.29 10.50 98,072 +0.12(+1.16%)
Feb 24, 2011 10.79 10.85 10.36 10.38 125,743 -0.27(-2.54%)
Feb 23, 2011 10.00 10.84 9.910 10.65 145,542 +0.65(+6.50%)
Feb 22, 2011 10.50 10.70 9.800 10.00 243,379 +0.11(+1.11%)
Feb 18, 2011 10.30 10.43 9.800 9.890 203,807 -0.35(-3.42%)
Feb 17, 2011 10.80 10.93 9.420 10.24 318,089 -0.52(-4.83%)
Feb 16, 2011 11.49 11.49 10.35 10.76 326,050 -0.09(-0.83%)
Feb 15, 2011 10.24 11.23 10.10 10.85 593,761 +1.15(+11.86%)
Feb 14, 2011 9.780 10.19 9.690 9.700 369,129 +0.40(+4.30%)
Feb 11, 2011 8.850 9.490 8.800 9.300 397,338 +0.52(+5.92%)
Feb 10, 2011 8.730 8.890 8.480 8.780 107,936 +0.05(+0.57%)
Feb 09, 2011 8.820 8.850 8.430 8.730 170,238 +0.09(+1.04%)
Feb 08, 2011 8.490 8.900 8.380 8.640 310,250 +0.52(+6.40%)
Feb 07, 2011 8.590 9.000 7.960 8.120 539,548 +0.12(+1.50%)
Feb 04, 2011 7.510 8.000 7.410 8.000 358,836 +0.51(+6.81%)
Feb 03, 2011 6.500 7.500 6.400 7.490 426,555 +1.04(+16.12%)
Feb 02, 2011 6.420 6.550 6.380 6.450 145,375 +0.03(+0.47%)
Feb 01, 2011 6.410 6.460 6.350 6.420 167,066 +0.12(+1.90%)
Jan 31, 2011 6.480 6.590 6.290 6.300 280,029 +0.05(+0.80%)
Jan 28, 2011 6.240 6.400 6.150 6.250 165,973 +0.15(+2.46%)
Jan 27, 2011 6.120 6.250 6.080 6.100 165,403 +0.05(+0.83%)
Jan 26, 2011 6.200 6.200 6.030 6.050 134,597 +0.04(+0.67%)
Jan 25, 2011 6.240 6.240 6.010 6.010 373,458 -0.23(-3.69%)
Jan 24, 2011 6.450 6.450 6.240 6.240 153,334 -0.15(-2.35%)
Jan 21, 2011 6.300 6.420 6.260 6.390 523,819 +0.12(+1.91%)
Jan 20, 2011 6.490 6.500 6.210 6.270 481,163 -0.13(-2.03%)
Jan 19, 2011 6.400 6.490 6.350 6.400 89,086 +0.00(+0.00%)
Jan 18, 2011 6.450 6.490 6.350 6.400 136,538 -0.05(-0.78%)
Jan 17, 2011 6.340 6.450 6.220 6.450 149,774 +0.19(+3.04%)
Jan 14, 2011 6.300 6.340 6.260 6.260 94,500 -0.05(-0.79%)
Jan 13, 2011 6.450 6.450 6.290 6.310 108,577 -0.09(-1.41%)
Jan 12, 2011 6.300 6.490 6.250 6.400 232,337 +0.14(+2.24%)
Jan 11, 2011 6.300 6.320 6.250 6.260 86,469 -0.04(-0.63%)
Jan 10, 2011 6.310 6.350 6.240 6.300 30,370 +0.00(+0.00%)
Jan 07, 2011 6.250 6.440 6.250 6.300 137,789 +0.00(+0.00%)
Jan 06, 2011 6.580 6.580 6.250 6.300 111,254 -0.15(-2.33%)
Jan 05, 2011 6.230 6.600 6.130 6.450 390,045 +0.22(+3.53%)
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.