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 (%)
Apr 30, 2013 7.240 7.450 6.760 7.430 334,641 +0.21(+2.91%)
Apr 29, 2013 7.250 7.460 7.120 7.220 131,724 +0.02(+0.28%)
Apr 26, 2013 7.190 7.380 6.920 7.200 195,605 +0.03(+0.42%)
Apr 25, 2013 7.500 7.570 7.130 7.170 420,220 -0.03(-0.42%)
Apr 24, 2013 6.550 7.240 6.500 7.200 417,900 +0.73(+11.28%)
Apr 23, 2013 6.620 6.620 6.320 6.470 316,201 -0.08(-1.22%)
Apr 22, 2013 6.280 6.600 6.280 6.550 273,476 +0.44(+7.20%)
Apr 19, 2013 6.170 6.260 5.890 6.110 277,134 +0.10(+1.66%)
Apr 18, 2013 5.650 6.190 5.530 6.010 392,316 +0.30(+5.25%)
Apr 17, 2013 6.120 6.240 5.620 5.710 304,629 -0.39(-6.39%)
Apr 16, 2013 6.300 6.440 6.070 6.100 348,703 +0.02(+0.33%)
Apr 15, 2013 6.480 6.590 5.940 6.080 482,018 -0.67(-9.93%)
Apr 12, 2013 6.880 7.030 6.600 6.750 447,539 -0.25(-3.57%)
Apr 11, 2013 7.250 7.340 7.000 7.000 223,126 -0.19(-2.64%)
Apr 10, 2013 7.230 7.310 7.130 7.190 1,565,173 -0.08(-1.10%)
Apr 09, 2013 6.800 7.320 6.800 7.270 778,213 +0.54(+8.02%)
Apr 08, 2013 6.950 6.950 6.600 6.730 430,884 -0.23(-3.30%)
Apr 05, 2013 7.010 7.150 6.780 6.960 368,005 +0.08(+1.16%)
Apr 04, 2013 6.700 7.060 6.490 6.880 744,715 +0.21(+3.15%)
Apr 03, 2013 7.250 7.410 6.480 6.670 667,676 -0.59(-8.13%)
Apr 02, 2013 7.800 7.840 7.240 7.260 241,882 -0.58(-7.40%)
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.