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, 2014 5.950 6.000 5.840 5.850 245,819 -0.09(-1.52%)
Sep 29, 2014 6.000 6.000 5.900 5.940 74,151 -0.01(-0.17%)
Sep 26, 2014 5.990 6.000 5.880 5.950 75,930 -0.06(-1.00%)
Sep 25, 2014 6.000 6.010 5.860 6.010 154,506 +0.00(+0.00%)
Sep 24, 2014 6.010 6.080 5.920 6.010 96,050 -0.01(-0.17%)
Sep 23, 2014 5.940 6.030 5.860 6.020 292,141 +0.16(+2.73%)
Sep 22, 2014 6.200 6.200 5.830 5.860 324,052 -0.36(-5.79%)
Sep 19, 2014 6.580 6.580 6.250 6.220 1,394,654 -0.33(-5.04%)
Sep 18, 2014 6.770 6.870 6.530 6.550 301,942 -0.27(-3.96%)
Sep 17, 2014 7.070 7.080 6.770 6.820 269,810 -0.25(-3.54%)
Sep 16, 2014 6.980 7.160 6.880 7.070 279,566 +0.10(+1.43%)
Sep 15, 2014 7.020 7.110 6.960 6.970 276,837 -0.07(-0.99%)
Sep 12, 2014 7.180 7.190 7.000 7.040 199,713 -0.16(-2.22%)
Sep 11, 2014 7.150 7.220 6.950 7.200 230,033 +0.09(+1.27%)
Sep 10, 2014 7.220 7.340 7.080 7.110 193,641 -0.16(-2.20%)
Sep 09, 2014 7.100 7.320 7.070 7.270 246,253 +0.17(+2.39%)
Sep 08, 2014 7.200 7.250 6.920 7.100 253,311 -0.15(-2.07%)
Sep 05, 2014 7.420 7.510 7.130 7.250 221,136 -0.15(-2.03%)
Sep 04, 2014 7.880 7.880 7.360 7.400 361,158 -0.44(-5.61%)
Sep 03, 2014 7.840 7.910 7.760 7.840 213,113 -0.02(-0.25%)
Sep 02, 2014 7.940 7.980 7.790 7.860 418,371 -0.22(-2.72%)
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%)
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.