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, 2014 6.940 7.130 6.900 7.100 94,253 +0.10(+1.43%)
Apr 29, 2014 6.880 7.050 6.740 7.000 144,425 +0.23(+3.40%)
Apr 28, 2014 6.840 6.920 6.750 6.770 111,620 +0.03(+0.45%)
Apr 25, 2014 6.760 6.840 6.610 6.740 106,150 -0.02(-0.30%)
Apr 24, 2014 6.380 6.770 6.310 6.760 101,329 +0.31(+4.81%)
Apr 23, 2014 6.350 6.470 6.260 6.450 91,870 +0.20(+3.20%)
Apr 22, 2014 6.360 6.360 6.140 6.250 80,569 -0.05(-0.79%)
Apr 21, 2014 6.190 6.320 6.070 6.300 104,492 +0.26(+4.30%)
Apr 17, 2014 6.040 6.040 6.040 0 -0.10(-1.63%)
Apr 16, 2014 6.340 6.340 6.030 6.140 145,366 -0.08(-1.29%)
Apr 15, 2014 6.370 6.410 6.030 6.220 436,018 -0.32(-4.89%)
Apr 14, 2014 6.830 6.840 6.505 6.540 166,648 -0.15(-2.24%)
Apr 11, 2014 7.080 7.200 6.690 6.690 183,595 -0.42(-5.91%)
Apr 10, 2014 7.430 7.450 7.090 7.110 315,588 -0.15(-2.07%)
Apr 09, 2014 7.020 7.340 7.010 7.260 180,036 +0.11(+1.54%)
Apr 08, 2014 6.930 7.180 6.880 7.150 270,784 +0.34(+4.99%)
Apr 07, 2014 6.920 7.100 6.750 6.810 144,458 -0.07(-1.02%)
Apr 04, 2014 6.880 6.940 6.790 6.880 138,483 +0.22(+3.30%)
Apr 03, 2014 6.690 6.720 6.600 6.660 64,979 -0.10(-1.48%)
Apr 02, 2014 6.700 6.770 6.570 6.760 139,937 +0.32(+4.97%)
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.