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 (%)
May 24, 2011 9.190 9.500 9.190 9.210 114,668 +0.16(+1.77%)
May 20, 2011 9.140 9.150 9.020 9.050 46,790 +0.02(+0.22%)
May 19, 2011 9.150 9.200 9.020 9.030 57,608 -0.12(-1.31%)
May 18, 2011 8.750 9.280 8.750 9.150 80,180 +0.41(+4.69%)
May 17, 2011 9.010 9.160 8.590 8.740 66,250 -0.14(-1.58%)
May 16, 2011 9.090 9.090 8.810 8.880 59,686 -0.22(-2.42%)
May 13, 2011 8.990 9.250 8.950 9.100 84,561 +0.22(+2.48%)
May 12, 2011 8.740 8.960 8.460 8.880 142,761 +0.15(+1.72%)
May 11, 2011 9.020 9.020 8.650 8.730 73,104 -0.27(-3.00%)
May 10, 2011 9.170 9.250 9.000 9.000 50,652 -0.07(-0.77%)
May 09, 2011 9.120 9.270 9.000 9.070 199,217 +0.20(+2.25%)
May 06, 2011 8.470 9.020 8.470 8.870 162,317 +0.40(+4.72%)
May 05, 2011 8.850 8.860 8.470 8.470 133,753 -0.40(-4.51%)
May 04, 2011 8.810 8.950 7.890 8.870 407,196 -0.07(-0.78%)
May 03, 2011 9.400 9.400 8.850 8.940 104,577 -0.50(-5.30%)
May 02, 2011 9.540 9.580 9.380 9.440 52,908 -0.30(-3.08%)
Apr 29, 2011 9.840 9.950 9.600 9.740 170,642 +0.00(+0.00%)
Apr 28, 2011 9.580 9.840 9.560 9.740 143,461 +0.24(+2.53%)
Apr 27, 2011 9.640 9.640 9.330 9.500 125,248 +0.07(+0.74%)
Apr 26, 2011 9.590 9.590 9.170 9.430 181,002 -0.13(-1.36%)
Apr 25, 2011 9.910 9.900 9.550 9.560 84,444 -0.23(-2.35%)
Apr 21, 2011 9.780 9.860 9.630 9.790 186,108 +0.09(+0.93%)
Apr 20, 2011 9.850 9.860 9.640 9.700 142,328 -0.03(-0.31%)
Apr 19, 2011 9.650 9.730 9.600 9.730 80,435 +0.12(+1.25%)
Apr 18, 2011 9.980 9.980 9.510 9.610 165,713 -0.35(-3.51%)
Apr 15, 2011 9.980 10.03 9.950 9.960 96,840 +0.04(+0.40%)
Apr 14, 2011 9.890 9.940 9.830 9.920 99,629 +0.12(+1.22%)
Apr 13, 2011 10.00 10.04 9.630 9.800 229,522 -0.07(-0.71%)
Apr 12, 2011 10.00 10.03 9.780 9.870 226,647 -0.12(-1.20%)
Apr 11, 2011 10.40 10.45 9.900 9.990 311,234 -0.37(-3.57%)
Apr 08, 2011 10.25 10.52 10.01 10.36 604,343 +0.36(+3.60%)
Apr 07, 2011 10.00 10.08 9.960 10.00 202,612 -0.03(-0.30%)
Apr 06, 2011 10.10 10.15 10.00 10.03 213,441 -0.06(-0.59%)
Apr 05, 2011 10.13 10.15 9.970 10.09 312,451 -0.08(-0.79%)
Apr 04, 2011 10.04 10.20 9.950 10.17 405,722 +0.17(+1.70%)
Apr 01, 2011 9.920 10.09 9.770 10.00 762,997 +0.08(+0.81%)
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%)
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.