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, 2013 8.630 8.800 8.200 8.640 343,055 -0.01(-0.12%)
Jul 30, 2013 9.020 9.020 8.570 8.650 253,664 -0.31(-3.46%)
Jul 29, 2013 8.840 9.020 8.680 8.960 127,046 +0.24(+2.75%)
Jul 26, 2013 8.670 8.810 8.500 8.720 145,940 -0.04(-0.46%)
Jul 25, 2013 8.730 9.030 8.530 8.760 206,126 +0.09(+1.04%)
Jul 24, 2013 9.000 9.000 8.530 8.670 334,290 -0.36(-3.99%)
Jul 23, 2013 8.750 9.050 8.740 9.030 875,496 +0.51(+5.99%)
Jul 22, 2013 8.380 8.740 8.350 8.520 331,569 +0.40(+4.93%)
Jul 19, 2013 7.720 8.130 7.630 8.120 224,807 +0.45(+5.87%)
Jul 18, 2013 7.760 7.870 7.410 7.670 225,093 -0.02(-0.26%)
Jul 17, 2013 8.360 8.360 7.730 7.690 370,767 -0.60(-7.24%)
Jul 16, 2013 7.620 8.310 7.500 8.290 232,243 +0.75(+9.95%)
Jul 15, 2013 7.550 7.630 7.500 7.540 63,883 +0.02(+0.27%)
Jul 12, 2013 7.780 7.780 7.410 7.520 164,850 -0.31(-3.96%)
Jul 11, 2013 7.630 7.830 7.560 7.830 232,862 +0.59(+8.15%)
Jul 10, 2013 7.210 7.380 7.040 7.240 271,928 +0.09(+1.26%)
Jul 09, 2013 6.840 7.230 6.830 7.150 187,132 +0.40(+5.93%)
Jul 08, 2013 6.840 6.970 6.730 6.750 193,330 +0.01(+0.15%)
Jul 05, 2013 7.000 7.000 6.660 6.740 230,921 -0.37(-5.20%)
Jul 04, 2013 7.190 7.190 7.080 7.110 16,781 -0.02(-0.28%)
Jul 03, 2013 6.970 7.320 6.970 7.130 210,969 +0.15(+2.15%)
Jul 02, 2013 7.250 7.400 6.710 6.980 323,635 +0.00(+0.00%)
Jun 28, 2013 6.980 6.980 6.980 0 +1.00(+16.72%)
Jun 26, 2013 6.520 6.540 5.940 5.980 394,658 -0.79(-11.67%)
Jun 25, 2013 6.700 6.800 6.530 6.770 348,682 +0.20(+3.04%)
Jun 24, 2013 6.750 6.750 6.570 6.570 321,352 -0.32(-4.64%)
Jun 21, 2013 6.630 7.020 6.530 6.890 664,100 +0.42(+6.49%)
Jun 20, 2013 7.200 7.200 6.420 6.470 403,728 -1.06(-14.08%)
Jun 19, 2013 7.610 7.780 7.460 7.530 199,281 -0.06(-0.79%)
Jun 18, 2013 7.930 7.930 7.520 7.590 232,753 -0.37(-4.65%)
Jun 17, 2013 8.150 8.150 7.870 7.960 171,715 -0.11(-1.36%)
Jun 14, 2013 8.300 8.360 8.040 8.070 141,528 -0.18(-2.18%)
Jun 13, 2013 8.360 8.570 7.960 8.250 236,187 -0.20(-2.37%)
Jun 12, 2013 7.950 8.520 7.930 8.450 241,607 +0.52(+6.56%)
Jun 11, 2013 8.160 8.640 7.900 7.930 395,786 -0.42(-5.03%)
Jun 10, 2013 8.320 8.550 8.180 8.350 302,846 -0.06(-0.71%)
Jun 07, 2013 8.910 8.940 8.360 8.410 440,016 -0.63(-6.97%)
Jun 06, 2013 8.660 9.260 8.630 9.040 768,227 +0.35(+4.03%)
Jun 05, 2013 8.440 8.730 8.430 8.690 352,759 +0.22(+2.60%)
Jun 04, 2013 8.610 8.640 8.400 8.470 263,310 -0.20(-2.31%)
Jun 03, 2013 8.610 8.760 8.500 8.670 365,647 +0.17(+2.00%)
May 31, 2013 8.500 8.570 8.320 8.500 358,222 -0.03(-0.35%)
May 30, 2013 8.750 8.800 8.430 8.530 348,867 -0.03(-0.35%)
May 29, 2013 7.960 8.720 7.920 8.560 382,087 +0.60(+7.54%)
May 28, 2013 7.760 8.090 7.530 7.960 338,773 +0.23(+2.98%)
May 27, 2013 7.500 7.760 7.500 7.730 34,112 +0.29(+3.90%)
May 24, 2013 7.400 7.760 7.360 7.440 170,731 -0.04(-0.53%)
May 23, 2013 7.510 7.590 7.355 7.480 418,898 +0.15(+2.05%)
May 22, 2013 7.370 7.730 7.240 7.330 276,215 +0.13(+1.81%)
May 21, 2013 6.970 7.350 6.890 7.200 352,236 +0.80(+12.50%)
May 17, 2013 6.400 6.400 6.400 0 -0.50(-7.25%)
May 16, 2013 6.710 7.020 6.560 6.900 227,628 +0.10(+1.47%)
May 15, 2013 7.160 7.260 6.780 6.800 281,966 -0.68(-9.09%)
May 13, 2013 7.690 7.700 7.420 7.480 139,514 -0.17(-2.22%)
May 10, 2013 7.650 7.690 7.320 7.650 230,096 -0.15(-1.92%)
May 09, 2013 7.710 8.030 7.410 7.800 403,427 +0.03(+0.39%)
May 08, 2013 6.750 7.770 6.720 7.770 430,654 +1.15(+17.37%)
May 07, 2013 6.950 6.970 6.600 6.620 140,253 -0.37(-5.29%)
May 06, 2013 7.210 7.230 6.990 6.990 93,565 -0.15(-2.10%)
May 03, 2013 7.000 7.230 7.000 7.140 160,003 +0.14(+2.00%)
May 02, 2013 7.100 7.100 6.780 7.000 469,896 +0.04(+0.57%)
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.