Indicators

Pretium Res Inc (TSX: PVG )

19.15 UNCHANGED

Last Price Updated: 4:00 PM EST, Mar 11, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013		5.480	5.480	5.480	0	+0.10(+1.86%)
Dec 30, 2013	5.490	5.490	5.370	5.380	244,795	-0.11(-2.00%)
Dec 27, 2013	5.430	5.490	5.360	5.490	172,606	+0.05(+0.92%)
Dec 24, 2013		5.440	5.440	5.440	0	+0.13(+2.45%)
Dec 23, 2013	5.300	5.390	5.100	5.310	462,256	+0.03(+0.57%)
Dec 20, 2013	5.850	5.850	5.280	5.280	550,007	-0.48(-8.33%)
Dec 19, 2013	5.520	6.060	5.360	5.760	962,038	+0.05(+0.88%)
Dec 18, 2013	5.720	5.920	5.600	5.710	461,360	-0.04(-0.70%)
Dec 17, 2013	5.710	5.860	5.570	5.750	403,468	-0.10(-1.71%)
Dec 16, 2013	5.950	5.990	5.670	5.850	439,898	-0.14(-2.34%)
Dec 13, 2013	6.390	6.580	5.790	5.990	1,317,666	+0.09(+1.53%)
Dec 12, 2013	5.970	6.050	5.760	5.900	241,615	-0.18(-2.96%)
Dec 11, 2013	6.190	6.280	6.050	6.080	301,230	-0.11(-1.78%)
Dec 10, 2013	6.290	6.360	6.110	6.190	281,236	+0.01(+0.16%)
Dec 09, 2013	5.950	6.260	5.920	6.180	422,648	+0.26(+4.39%)
Dec 06, 2013	6.000	6.120	5.820	5.920	323,827	-0.04(-0.67%)
Dec 05, 2013	6.010	6.080	5.900	5.960	362,830	-0.22(-3.56%)
Dec 04, 2013	6.060	6.180	5.810	6.180	467,187	+0.24(+4.04%)
Dec 03, 2013	6.200	6.200	5.840	5.940	493,424	-0.21(-3.41%)

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.