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 (%)
Jul 31, 2014 7.600 7.600 7.390 7.460 342,440 -0.20(-2.61%)
Jul 30, 2014 7.770 7.770 7.590 7.660 243,167 -0.11(-1.42%)
Jul 29, 2014 7.590 7.770 7.530 7.770 349,935 +0.22(+2.91%)
Jul 28, 2014 7.550 7.600 7.420 7.550 239,991 +0.00(+0.00%)
Jul 25, 2014 7.420 7.580 7.400 7.550 248,800 +0.13(+1.75%)
Jul 24, 2014 7.650 7.730 7.360 7.420 449,403 -0.27(-3.51%)
Jul 23, 2014 7.860 7.970 7.630 7.690 578,975 -0.16(-2.04%)
Jul 22, 2014 7.870 7.980 7.700 7.850 1,737,972 -0.63(-7.43%)
Jul 21, 2014 8.880 8.960 8.420 8.480 824,925 -0.43(-4.83%)
Jul 18, 2014 8.930 8.960 8.715 8.910 173,116 -0.15(-1.66%)
Jul 17, 2014 8.810 9.060 8.720 9.060 376,951 +0.31(+3.54%)
Jul 16, 2014 8.710 8.920 8.670 8.750 222,142 +0.05(+0.57%)
Jul 15, 2014 9.150 9.200 8.700 8.700 611,635 -0.49(-5.33%)
Jul 14, 2014 8.950 9.300 8.920 9.190 336,706 -0.08(-0.86%)
Jul 11, 2014 9.090 9.370 9.055 9.270 359,600 +0.18(+1.98%)
Jul 10, 2014 9.000 9.430 8.970 9.090 850,934 +0.10(+1.11%)
Jul 09, 2014 8.750 8.990 8.750 8.990 352,368 +0.29(+3.33%)
Jul 08, 2014 8.900 8.970 8.520 8.700 424,745 -0.17(-1.92%)
Jul 07, 2014 8.870 9.000 8.750 8.870 303,454 -0.04(-0.45%)
Jul 04, 2014 8.920 8.940 8.820 8.910 45,529 +0.06(+0.68%)
Jul 03, 2014 8.800 8.950 8.750 8.850 161,646 -0.02(-0.23%)
Jul 02, 2014 8.800 8.950 8.730 8.870 380,262 +0.04(+0.45%)
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%)
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.