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 (%)
Aug 29, 2014 8.080 8.080 8.080 0 +0.33(+4.26%)
Aug 28, 2014 7.800 7.830 7.740 7.750 119,920 -0.02(-0.26%)
Aug 27, 2014 7.740 7.810 7.590 7.770 120,030 +0.01(+0.13%)
Aug 26, 2014 7.600 7.760 7.560 7.760 125,141 +0.24(+3.19%)
Aug 25, 2014 7.440 7.600 7.440 7.520 114,539 +0.02(+0.27%)
Aug 22, 2014 7.490 7.530 7.410 7.500 127,475 -0.01(-0.13%)
Aug 21, 2014 7.610 7.660 7.400 7.510 170,656 -0.16(-2.09%)
Aug 20, 2014 7.670 7.800 7.630 7.670 119,601 -0.03(-0.39%)
Aug 19, 2014 7.750 7.880 7.670 7.700 160,917 -0.09(-1.16%)
Aug 18, 2014 7.750 7.830 7.750 7.790 122,004 -0.03(-0.38%)
Aug 15, 2014 7.600 7.840 7.600 7.820 165,814 +0.02(+0.26%)
Aug 14, 2014 7.760 7.880 7.760 7.800 177,702 +0.00(+0.00%)
Aug 13, 2014 7.890 7.970 7.770 7.800 113,118 -0.09(-1.14%)
Aug 12, 2014 7.600 7.980 7.560 7.890 617,057 +0.32(+4.23%)
Aug 11, 2014 7.500 7.600 7.500 7.570 123,297 +0.01(+0.13%)
Aug 08, 2014 7.650 7.710 7.470 7.560 177,798 -0.09(-1.18%)
Aug 07, 2014 7.300 7.680 7.300 7.650 402,930 +0.35(+4.79%)
Aug 06, 2014 7.430 7.520 7.250 7.300 432,124 -0.08(-1.08%)
Aug 05, 2014 7.480 7.480 7.110 7.380 769,731 -0.11(-1.47%)
Aug 01, 2014 7.490 7.490 7.490 0 +0.03(+0.40%)
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%)
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.