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 (%)
Sep 30, 2011 10.89 10.89 9.950 9.980 289,868 -0.62(-5.85%)
Sep 29, 2011 11.68 11.68 10.41 10.60 357,213 -0.63(-5.61%)
Sep 28, 2011 11.47 11.48 10.90 11.23 216,248 -0.25(-2.18%)
Sep 27, 2011 11.96 11.99 11.42 11.48 339,158 +0.39(+3.52%)
Sep 26, 2011 10.02 11.24 10.01 11.09 305,581 +0.76(+7.36%)
Sep 23, 2011 10.27 10.59 9.960 10.33 426,070 -0.37(-3.46%)
Sep 22, 2011 11.60 11.60 10.58 10.70 440,243 -1.32(-10.98%)
Sep 21, 2011 12.33 12.44 12.01 12.02 60,648 -0.29(-2.36%)
Sep 20, 2011 12.11 12.40 12.11 12.31 199,051 +0.27(+2.24%)
Sep 19, 2011 12.95 12.95 11.69 12.04 290,242 -0.96(-7.38%)
Sep 16, 2011 11.48 13.00 11.48 13.00 676,512 +1.39(+11.97%)
Sep 15, 2011 11.86 11.86 11.44 11.61 155,768 -0.25(-2.11%)
Sep 14, 2011 12.00 12.00 11.62 11.86 101,280 -0.08(-0.67%)
Sep 13, 2011 11.42 12.03 11.36 11.94 166,385 +0.44(+3.83%)
Sep 12, 2011 11.93 11.93 11.24 11.50 226,742 -0.45(-3.77%)
Sep 09, 2011 12.02 12.08 11.83 11.95 325,115 -0.03(-0.25%)
Sep 08, 2011 11.25 11.98 11.25 11.98 180,328 +0.74(+6.58%)
Sep 07, 2011 11.13 11.34 11.00 11.24 94,530 +0.04(+0.36%)
Sep 06, 2011 11.04 11.20 10.84 11.20 213,587 +0.58(+5.46%)
Sep 02, 2011 10.50 10.70 10.40 10.62 179,149 +0.32(+3.11%)
Sep 01, 2011 10.04 10.31 10.02 10.30 128,381 +0.23(+2.28%)
Aug 31, 2011 10.00 10.11 9.900 10.07 103,440 +0.05(+0.50%)
Aug 30, 2011 10.11 10.15 9.950 10.02 102,570 +0.06(+0.60%)
Aug 29, 2011 10.16 10.20 9.930 9.960 105,542 -0.12(-1.19%)
Aug 26, 2011 9.950 10.13 9.830 10.08 92,468 +0.25(+2.54%)
Aug 25, 2011 9.580 9.870 9.550 9.830 167,759 +0.29(+3.04%)
Aug 24, 2011 9.990 9.990 9.430 9.540 138,604 -0.38(-3.83%)
Aug 23, 2011 10.11 10.25 9.800 9.920 158,216 -0.19(-1.88%)
Aug 22, 2011 10.09 10.15 10.07 10.11 155,724 +0.09(+0.90%)
Aug 19, 2011 9.900 10.13 9.850 10.02 96,557 +0.23(+2.35%)
Aug 18, 2011 9.980 10.01 9.630 9.790 114,606 -0.06(-0.61%)
Aug 17, 2011 10.24 10.30 9.800 9.850 61,248 -0.15(-1.50%)
Aug 16, 2011 10.24 10.30 9.930 10.00 79,877 -0.04(-0.40%)
Aug 15, 2011 9.630 10.10 9.620 10.04 151,920 +0.36(+3.72%)
Aug 12, 2011 9.790 9.990 9.550 9.680 177,856 +0.13(+1.36%)
Aug 11, 2011 9.800 9.800 9.500 9.550 168,118 -0.01(-0.10%)
Aug 10, 2011 9.750 9.760 9.440 9.560 163,410 -0.14(-1.44%)
Aug 09, 2011 9.300 9.800 9.070 9.700 185,087 +0.39(+4.19%)
Aug 08, 2011 9.410 9.530 9.220 9.310 207,192 -0.07(-0.75%)
Aug 05, 2011 9.780 9.780 9.090 9.380 189,548 -0.12(-1.26%)
Aug 04, 2011 10.69 10.69 9.280 9.500 336,036 -1.10(-10.38%)
Aug 03, 2011 10.96 10.98 10.51 10.60 130,627 +0.12(+1.15%)
Aug 02, 2011 10.56 10.63 10.41 10.48 81,137 +0.26(+2.54%)
Jul 29, 2011 10.25 10.64 10.10 10.22 112,704 -0.18(-1.73%)
Jul 28, 2011 10.75 10.75 10.37 10.40 68,173 -0.40(-3.70%)
Jul 27, 2011 10.95 10.95 10.53 10.80 132,228 +0.00(+0.00%)
Jul 26, 2011 10.85 10.85 10.60 10.80 65,710 -0.09(-0.83%)
Jul 25, 2011 10.79 10.97 10.65 10.89 77,141 +0.15(+1.40%)
Jul 22, 2011 10.99 10.78 10.61 10.74 83,293 +0.09(+0.85%)
Jul 21, 2011 10.99 10.99 10.50 10.65 48,461 -0.02(-0.19%)
Jul 20, 2011 10.53 10.74 10.30 10.67 76,563 +0.23(+2.20%)
Jul 19, 2011 11.05 11.16 10.30 10.44 150,424 -0.61(-5.52%)
Jul 18, 2011 11.00 11.24 10.90 11.05 240,350 +0.17(+1.56%)
Jul 15, 2011 10.79 11.05 10.75 10.88 219,972 +0.16(+1.49%)
Jul 14, 2011 10.70 10.80 10.54 10.72 241,272 +0.19(+1.80%)
Jul 13, 2011 10.20 10.71 10.08 10.53 401,359 +0.53(+5.30%)
Jul 12, 2011 9.940 10.19 9.920 10.00 120,302 +0.07(+0.70%)
Jul 11, 2011 10.20 10.20 9.870 9.930 148,172 -0.03(-0.30%)
Jul 08, 2011 9.720 9.970 9.690 9.960 121,292 +0.21(+2.15%)
Jul 07, 2011 9.500 9.750 9.430 9.750 210,072 +0.44(+4.73%)
Jul 06, 2011 9.250 9.500 9.240 9.310 193,499 +0.07(+0.76%)
Jul 05, 2011 9.200 9.270 9.100 9.240 132,448 +0.09(+0.98%)
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.