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, 2014 8.830 8.830 8.830 0 +0.19(+2.20%)
Jun 27, 2014 8.600 8.710 8.370 8.640 262,022 +0.03(+0.35%)
Jun 26, 2014 8.530 8.710 8.340 8.610 669,708 +0.06(+0.70%)
Jun 25, 2014 8.390 8.620 8.150 8.550 472,063 +0.23(+2.76%)
Jun 24, 2014 8.750 8.880 8.250 8.320 623,000 -0.31(-3.59%)
Jun 23, 2014 8.160 8.700 8.100 8.630 579,737 +0.58(+7.20%)
Jun 20, 2014 8.150 8.300 7.840 8.050 627,617 -0.06(-0.74%)
Jun 19, 2014 8.000 8.200 8.000 8.110 513,246 +0.27(+3.44%)
Jun 18, 2014 7.880 8.010 7.730 7.840 184,019 +0.01(+0.13%)
Jun 17, 2014 7.610 7.960 7.550 7.830 165,392 +0.13(+1.69%)
Jun 16, 2014 8.080 8.150 7.670 7.700 321,449 -0.55(-6.67%)
Jun 13, 2014 8.200 8.290 7.940 8.250 242,178 +0.09(+1.10%)
Jun 12, 2014 8.110 8.240 8.020 8.160 245,317 +0.11(+1.37%)
Jun 11, 2014 7.700 8.060 7.700 8.050 283,708 +0.33(+4.27%)
Jun 10, 2014 7.410 7.720 7.410 7.720 184,457 +0.33(+4.47%)
Jun 06, 2014 7.460 7.540 7.290 7.390 119,557 -0.07(-0.94%)
Jun 05, 2014 7.280 7.480 7.210 7.460 115,547 +0.30(+4.19%)
Jun 04, 2014 7.160 7.250 6.980 7.160 137,655 +0.00(+0.00%)
Jun 03, 2014 6.900 7.280 6.760 7.160 110,304 +0.22(+3.17%)
Jun 02, 2014 6.850 7.010 6.830 6.940 89,956 +0.00(+0.00%)
May 30, 2014 7.040 7.040 6.800 6.940 154,243 -0.10(-1.42%)
May 29, 2014 7.090 7.200 6.930 7.040 145,353 -0.05(-0.71%)
May 28, 2014 7.450 7.480 7.060 7.090 163,095 -0.37(-4.96%)
May 27, 2014 7.610 7.610 7.400 7.460 160,563 -0.34(-4.36%)
May 26, 2014 7.950 7.950 7.790 7.800 8,005 +0.13(+1.69%)
May 23, 2014 7.770 7.770 7.620 7.670 53,458 -0.01(-0.13%)
May 22, 2014 7.810 7.850 7.660 7.680 72,966 -0.10(-1.29%)
May 21, 2014 7.860 7.860 7.700 7.780 88,506 -0.05(-0.64%)
May 20, 2014 7.900 8.000 7.800 7.830 107,887 -0.03(-0.38%)
May 16, 2014 7.860 7.860 7.860 0 +0.06(+0.77%)
May 15, 2014 8.070 8.070 7.660 7.800 157,167 -0.28(-3.47%)
May 14, 2014 7.930 8.190 7.930 8.080 154,900 +0.16(+2.02%)
May 13, 2014 8.180 8.360 7.800 7.920 458,053 -0.06(-0.75%)
May 12, 2014 7.220 8.000 7.170 7.980 323,709 +0.80(+11.14%)
May 09, 2014 7.400 7.470 7.130 7.180 210,100 -0.21(-2.84%)
May 08, 2014 7.010 7.410 7.010 7.390 345,846 +0.30(+4.23%)
May 07, 2014 7.090 7.150 7.030 7.090 507,625 +0.02(+0.28%)
May 06, 2014 7.060 7.110 7.010 7.070 1,140,666 +0.02(+0.28%)
May 05, 2014 7.220 7.260 7.000 7.050 230,180 -0.09(-1.26%)
May 02, 2014 7.010 7.210 7.010 7.140 222,261 +0.16(+2.29%)
May 01, 2014 7.050 7.050 6.860 6.980 208,025 -0.12(-1.69%)
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.