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 (%)
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%)
Apr 01, 2014 6.370 6.570 6.350 6.440 84,886 +0.02(+0.31%)
Mar 31, 2014 6.630 6.790 6.330 6.420 142,960 -0.27(-4.04%)
Mar 28, 2014 6.500 6.730 6.360 6.690 131,706 +0.19(+2.92%)
Mar 27, 2014 6.290 6.520 6.200 6.500 105,188 +0.21(+3.34%)
Mar 26, 2014 6.700 6.710 6.290 6.290 170,762 -0.36(-5.41%)
Mar 25, 2014 6.750 6.970 6.650 6.650 240,933 -0.04(-0.60%)
Mar 24, 2014 7.000 7.000 6.610 6.690 276,528 -0.38(-5.37%)
Mar 21, 2014 7.300 7.340 7.060 7.070 196,401 -0.06(-0.84%)
Mar 20, 2014 7.100 7.190 6.960 7.130 262,565 -0.05(-0.70%)
Mar 19, 2014 7.480 7.480 7.150 7.180 340,380 -0.33(-4.39%)
Mar 18, 2014 7.400 7.580 7.280 7.510 248,882 -0.03(-0.40%)
Mar 17, 2014 7.910 7.980 7.535 7.540 402,878 -0.46(-5.75%)
Mar 14, 2014 8.050 8.310 7.840 8.000 1,069,600 +0.10(+1.27%)
Mar 13, 2014 7.370 7.980 7.320 7.900 1,094,350 +0.46(+6.18%)
Mar 12, 2014 7.260 7.480 7.120 7.440 0 +0.33(+4.64%)
Mar 11, 2014 7.270 7.400 7.030 7.110 298,721 -0.09(-1.25%)
Mar 10, 2014 7.200 7.480 7.130 7.200 443,024 -0.06(-0.83%)
Mar 07, 2014 7.380 7.570 7.150 7.260 358,174 -0.16(-2.16%)
Mar 06, 2014 7.200 7.460 7.150 7.420 327,147 +0.23(+3.20%)
Mar 05, 2014 6.950 7.410 6.950 7.190 398,756 +0.28(+4.05%)
Mar 04, 2014 6.790 6.990 6.620 6.910 141,877 +0.08(+1.17%)
Mar 03, 2014 7.010 7.130 6.790 6.830 257,409 -0.12(-1.73%)
Feb 28, 2014 6.990 7.100 6.750 6.950 355,672 -0.10(-1.42%)
Feb 27, 2014 7.080 7.320 6.945 7.050 272,346 +0.02(+0.28%)
Feb 26, 2014 7.070 7.120 6.850 7.030 211,557 -0.12(-1.68%)
Feb 25, 2014 7.200 7.280 6.940 7.150 427,277 -0.04(-0.56%)
Feb 24, 2014 7.490 7.490 7.190 7.190 272,360 -0.25(-3.36%)
Feb 21, 2014 7.680 7.800 7.340 7.440 404,700 -0.24(-3.12%)
Feb 20, 2014 7.460 7.700 7.330 7.680 321,446 +0.34(+4.63%)
Feb 19, 2014 7.550 7.640 7.300 7.340 274,827 -0.27(-3.55%)
Feb 18, 2014 7.700 7.700 7.410 7.610 336,316 +0.04(+0.53%)
Feb 14, 2014 7.570 7.570 7.570 0 +0.24(+3.27%)
Feb 13, 2014 7.160 7.420 7.060 7.330 507,759 +0.11(+1.52%)
Feb 12, 2014 7.060 7.520 6.990 7.220 684,162 +0.12(+1.69%)
Feb 11, 2014 6.950 7.220 6.890 7.100 407,337 +0.23(+3.35%)
Feb 10, 2014 6.900 7.030 6.760 6.870 353,806 +0.10(+1.48%)
Feb 07, 2014 6.260 6.830 6.260 6.770 451,880 +0.52(+8.32%)
Feb 06, 2014 6.510 6.520 6.230 6.250 233,999 -0.22(-3.40%)
Feb 05, 2014 6.750 6.750 6.430 6.470 318,824 -0.13(-1.97%)
Feb 04, 2014 6.300 6.600 6.250 6.600 225,085 +0.25(+3.94%)
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.