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 (%)
Jun 30, 2011 9.200 9.200 9.150 9.160 91,276 -0.04(-0.43%)
Jun 29, 2011 9.200 9.200 9.130 9.200 55,813 +0.10(+1.10%)
Jun 28, 2011 9.020 9.200 9.010 9.100 113,585 +0.09(+1.00%)
Jun 27, 2011 9.160 9.200 8.990 9.010 71,046 -0.16(-1.74%)
Jun 24, 2011 9.350 9.350 9.170 9.170 30,776 -0.23(-2.45%)
Jun 23, 2011 9.320 9.400 9.200 9.400 57,423 -0.10(-1.05%)
Jun 22, 2011 9.380 9.570 9.310 9.500 80,081 +0.12(+1.28%)
Jun 21, 2011 9.210 9.380 9.210 9.380 86,893 +0.07(+0.75%)
Jun 20, 2011 9.300 9.490 9.300 9.310 71,431 -0.19(-2.00%)
Jun 17, 2011 9.390 9.590 9.390 9.500 197,487 +0.24(+2.59%)
Jun 16, 2011 9.410 9.610 9.240 9.260 43,118 -0.09(-0.96%)
Jun 15, 2011 9.600 9.600 9.300 9.350 23,850 -0.25(-2.60%)
Jun 14, 2011 9.180 9.600 9.130 9.600 57,065 +0.59(+6.55%)
Jun 13, 2011 9.240 9.480 8.900 9.010 91,384 -0.35(-3.74%)
Jun 10, 2011 9.590 9.640 9.280 9.360 94,117 -0.24(-2.50%)
Jun 09, 2011 9.390 9.610 9.380 9.600 108,452 +0.09(+0.95%)
Jun 08, 2011 9.310 9.610 9.270 9.510 306,669 +0.20(+2.15%)
Jun 07, 2011 9.340 9.450 9.250 9.310 33,150 -0.09(-0.96%)
Jun 06, 2011 9.370 9.500 9.240 9.400 80,075 +0.04(+0.43%)
Jun 03, 2011 8.550 9.400 8.490 9.360 178,090 +0.15(+1.63%)
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%)
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.