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 (%)
Jul 31, 2015 6.530 6.530 6.530 0 +0.28(+4.48%)
Jul 30, 2015 6.150 6.360 6.090 6.250 365,219 -0.10(-1.57%)
Jul 29, 2015 6.150 6.400 6.000 6.350 415,993 +0.21(+3.42%)
Jul 28, 2015 6.100 6.180 6.010 6.140 298,982 +0.13(+2.16%)
Jul 27, 2015 6.100 6.450 5.980 6.010 327,677 -0.15(-2.44%)
Jul 24, 2015 5.750 6.260 5.570 6.160 410,282 +0.35(+6.02%)
Jul 23, 2015 6.050 6.100 5.760 5.810 277,796 -0.19(-3.17%)
Jul 22, 2015 5.930 6.120 5.780 6.000 249,641 -0.04(-0.66%)
Jul 21, 2015 6.010 6.350 5.890 6.040 423,451 +0.08(+1.34%)
Jul 20, 2015 6.710 6.720 5.930 5.960 813,611 -0.92(-13.37%)
Jul 17, 2015 6.880 6.910 6.760 6.880 233,487 -0.07(-1.01%)
Jul 16, 2015 6.800 6.960 6.750 6.950 258,882 +0.09(+1.31%)
Jul 15, 2015 6.750 6.910 6.600 6.860 222,751 +0.11(+1.63%)
Jul 14, 2015 6.620 6.850 6.550 6.750 192,914 +0.13(+1.96%)
Jul 13, 2015 6.340 6.630 6.170 6.620 178,525 +0.25(+3.92%)
Jul 10, 2015 6.250 6.380 6.150 6.370 122,208 +0.17(+2.74%)
Jul 09, 2015 6.330 6.360 6.120 6.200 176,955 -0.01(-0.16%)
Jul 08, 2015 6.400 6.550 6.210 6.210 270,933 -0.14(-2.20%)
Jul 07, 2015 6.550 6.570 6.200 6.350 249,227 -0.33(-4.94%)
Jul 06, 2015 6.610 6.870 6.590 6.680 244,482 +0.01(+0.15%)
Jul 03, 2015 6.650 6.680 6.560 6.670 83,301 +0.14(+2.14%)
Jul 02, 2015 6.530 6.560 6.250 6.530 213,713 -0.23(-3.40%)
Jun 30, 2015 6.760 6.760 6.760 0 +0.06(+0.90%)
Jun 29, 2015 6.660 6.950 6.660 6.700 155,156 +0.10(+1.52%)
Jun 26, 2015 6.640 6.740 6.590 6.600 117,998 -0.06(-0.90%)
Jun 25, 2015 6.770 6.770 6.580 6.660 197,663 -0.02(-0.30%)
Jun 24, 2015 6.710 6.850 6.660 6.680 176,733 -0.08(-1.18%)
Jun 23, 2015 6.900 6.900 6.710 6.760 160,095 -0.15(-2.17%)
Jun 22, 2015 7.000 7.130 6.840 6.910 202,215 -0.20(-2.81%)
Jun 19, 2015 7.010 7.140 6.910 7.110 771,424 +0.06(+0.85%)
Jun 18, 2015 7.200 7.250 7.040 7.050 228,413 -0.03(-0.42%)
Jun 17, 2015 6.900 7.080 6.830 7.080 206,037 +0.17(+2.46%)
Jun 16, 2015 7.010 7.040 6.850 6.910 143,354 -0.13(-1.85%)
Jun 15, 2015 7.280 7.280 6.910 7.040 256,853 -0.23(-3.16%)
Jun 12, 2015 7.250 7.510 7.190 7.270 158,271 -0.04(-0.55%)
Jun 11, 2015 7.560 7.570 7.170 7.310 168,958 -0.29(-3.82%)
Jun 10, 2015 7.550 7.645 7.345 7.600 199,131 +0.22(+2.98%)
Jun 09, 2015 7.490 7.670 7.340 7.380 149,256 -0.08(-1.07%)
Jun 08, 2015 7.330 7.490 7.260 7.460 113,540 +0.12(+1.63%)
Jun 05, 2015 7.530 7.560 7.300 7.340 163,843 -0.32(-4.18%)
Jun 04, 2015 7.730 7.750 7.500 7.660 279,636 +0.02(+0.26%)
Jun 03, 2015 7.620 7.700 7.510 7.640 211,605 -0.04(-0.52%)
Jun 02, 2015 7.430 7.720 7.400 7.680 383,163 +0.26(+3.50%)
Jun 01, 2015 7.400 7.450 7.240 7.420 283,337 +0.13(+1.78%)
May 29, 2015 6.910 7.380 6.900 7.290 634,650 +0.39(+5.65%)
May 28, 2015 6.710 6.900 6.620 6.900 161,645 +0.20(+2.99%)
May 27, 2015 6.790 6.830 6.660 6.700 116,637 -0.02(-0.30%)
May 26, 2015 6.890 6.980 6.650 6.720 240,892 -0.34(-4.82%)
May 25, 2015 7.100 7.150 7.035 7.060 42,486 -0.02(-0.28%)
May 22, 2015 7.170 7.170 6.990 7.080 134,362 +0.03(+0.43%)
May 21, 2015 7.360 7.390 7.040 7.050 338,545 -0.35(-4.73%)
May 20, 2015 7.380 7.500 7.340 7.400 114,438 +0.05(+0.68%)
May 19, 2015 7.350 7.370 7.220 7.350 172,255 -0.20(-2.65%)
May 15, 2015 7.550 7.550 7.550 0 -0.11(-1.44%)
May 14, 2015 7.570 7.820 7.510 7.660 403,611 +0.26(+3.51%)
May 13, 2015 7.170 7.550 7.170 7.400 351,117 +0.36(+5.11%)
May 12, 2015 6.840 7.060 6.800 7.040 117,596 +0.21(+3.07%)
May 11, 2015 6.920 7.060 6.810 6.830 87,506 -0.08(-1.16%)
May 08, 2015 7.000 7.000 6.760 6.910 135,918 -0.06(-0.86%)
May 07, 2015 6.890 6.970 6.770 6.970 208,567 +0.08(+1.16%)
May 06, 2015 7.110 7.130 6.820 6.890 251,139 -0.18(-2.55%)
May 05, 2015 7.240 7.280 6.990 7.070 169,960 +0.00(+0.00%)
May 04, 2015 7.030 7.280 6.960 7.070 148,874 +0.07(+1.00%)
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.