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 31, 2016 9.310 9.810 9.280 9.540 921,158 +0.35(+3.81%)
May 30, 2016 9.060 9.410 9.050 9.190 160,232 +0.02(+0.22%)
May 27, 2016 9.670 9.670 9.150 9.170 438,121 -0.57(-5.85%)
May 26, 2016 9.870 10.02 9.590 9.740 303,248 +0.05(+0.52%)
May 25, 2016 9.450 9.770 9.200 9.690 463,186 +0.08(+0.83%)
May 24, 2016 10.25 10.27 9.580 9.610 644,331 -0.98(-9.25%)
May 20, 2016 10.59 10.59 10.59 0 +0.18(+1.73%)
May 19, 2016 9.860 10.65 9.770 10.41 662,371 +0.33(+3.27%)
May 18, 2016 10.75 10.87 10.06 10.08 753,382 -0.85(-7.78%)
May 17, 2016 10.95 11.18 10.68 10.93 906,570 -0.05(-0.46%)
May 16, 2016 11.00 11.25 10.77 10.98 610,635 +0.09(+0.83%)
May 13, 2016 10.76 10.99 10.42 10.89 642,096 +0.28(+2.64%)
May 12, 2016 10.61 11.05 10.52 10.61 609,539 +0.09(+0.86%)
May 11, 2016 10.55 10.73 10.03 10.52 560,455 +0.14(+1.35%)
May 10, 2016 10.05 10.42 9.830 10.38 425,650 +0.34(+3.39%)
May 09, 2016 10.27 10.35 10.01 10.04 655,115 -0.50(-4.74%)
May 06, 2016 10.05 10.80 10.04 10.54 757,529 +0.66(+6.68%)
May 05, 2016 9.760 10.03 9.550 9.880 522,415 +0.24(+2.49%)
May 04, 2016 9.850 10.22 9.440 9.640 651,196 -0.36(-3.60%)
May 03, 2016 10.01 10.23 9.830 10.00 539,969 -0.06(-0.60%)
May 02, 2016 10.48 10.48 9.900 10.06 772,686 -0.27(-2.61%)
Apr 29, 2016 10.00 10.41 10.00 10.33 989,484 +0.50(+5.09%)
Apr 28, 2016 9.360 9.960 9.350 9.830 918,016 +0.49(+5.25%)
Apr 27, 2016 9.250 9.390 9.170 9.340 582,645 +0.12(+1.30%)
Apr 26, 2016 9.090 9.230 8.910 9.220 375,774 +0.22(+2.44%)
Apr 25, 2016 9.170 9.240 8.890 9.000 386,056 -0.13(-1.42%)
Apr 22, 2016 9.320 9.610 9.000 9.130 1,322,623 -0.22(-2.35%)
Apr 21, 2016 9.140 9.420 8.950 9.350 2,088,029 +0.43(+4.82%)
Apr 20, 2016 9.000 9.260 8.840 8.920 922,679 -0.01(-0.11%)
Apr 19, 2016 8.880 9.000 8.680 8.930 695,423 +0.42(+4.94%)
Apr 18, 2016 8.500 8.650 8.300 8.510 512,264 +0.22(+2.65%)
Apr 15, 2016 8.270 8.420 8.160 8.290 699,810 +0.04(+0.48%)
Apr 14, 2016 8.450 8.450 7.990 8.250 677,914 -0.21(-2.48%)
Apr 13, 2016 8.540 8.670 8.410 8.460 576,521 -0.22(-2.53%)
Apr 12, 2016 8.590 8.820 8.420 8.680 646,288 +0.09(+1.05%)
Apr 11, 2016 8.000 8.640 7.960 8.590 1,295,635 +0.75(+9.57%)
Apr 08, 2016 7.450 7.950 7.430 7.840 706,801 +0.38(+5.09%)
Apr 07, 2016 7.420 7.500 7.270 7.460 1,086,495 +0.24(+3.32%)
Apr 06, 2016 7.100 7.220 7.050 7.220 232,353 +0.04(+0.56%)
Apr 05, 2016 7.060 7.210 7.010 7.180 443,782 +0.29(+4.21%)
Apr 04, 2016 7.150 7.160 6.840 6.890 288,983 -0.24(-3.37%)
Apr 01, 2016 6.820 7.160 6.730 7.130 416,712 +0.16(+2.30%)
Mar 31, 2016 7.220 7.300 6.940 6.970 421,709 -0.21(-2.92%)
Mar 30, 2016 7.040 7.190 6.820 7.180 586,564 +0.07(+0.98%)
Mar 29, 2016 6.800 7.200 6.720 7.110 452,582 +0.32(+4.71%)
Mar 28, 2016 6.800 6.800 6.550 6.790 385,327 +0.00(+0.00%)
Mar 24, 2016 6.790 6.790 6.790 0 +0.12(+1.80%)
Mar 23, 2016 6.920 6.970 6.580 6.670 782,162 -0.50(-6.97%)
Mar 22, 2016 7.300 7.340 7.050 7.170 411,462 +0.03(+0.42%)
Mar 21, 2016 6.820 7.290 6.820 7.140 418,473 +0.23(+3.33%)
Mar 18, 2016 7.000 7.050 6.800 6.910 2,111,174 -0.13(-1.85%)
Mar 17, 2016 7.200 7.420 6.990 7.040 1,087,365 -0.19(-2.63%)
Mar 16, 2016 6.640 7.240 6.520 7.230 1,226,439 +0.58(+8.72%)
Mar 15, 2016 6.810 6.810 6.490 6.650 705,263 -0.13(-1.92%)
Mar 14, 2016 6.840 7.090 6.730 6.780 814,068 +0.03(+0.44%)
Mar 11, 2016 7.130 7.200 6.620 6.750 842,579 -0.36(-5.06%)
Mar 10, 2016 6.980 7.250 6.910 7.110 538,555 +0.24(+3.49%)
Mar 09, 2016 6.720 7.060 6.590 6.870 691,274 +0.00(+0.00%)
Mar 08, 2016 7.380 7.450 6.740 6.870 1,158,605 -0.37(-5.11%)
Mar 07, 2016 7.630 7.680 7.050 7.240 869,290 -0.27(-3.60%)
Mar 04, 2016 7.010 7.790 6.810 7.510 2,245,764 +0.35(+4.89%)
Mar 03, 2016 6.330 7.190 6.320 7.160 1,255,371 +0.86(+13.65%)
Mar 02, 2016 6.120 6.320 6.060 6.300 539,974 +0.23(+3.79%)
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.