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, 2015 7.020 7.170 6.840 6.950 233,399 -0.37(-5.05%)
Apr 29, 2015 7.240 7.410 7.140 7.320 243,596 +0.12(+1.67%)
Apr 28, 2015 6.920 7.230 6.920 7.200 177,885 +0.24(+3.45%)
Apr 27, 2015 6.770 7.080 6.680 6.960 275,981 +0.28(+4.19%)
Apr 24, 2015 6.800 6.980 6.670 6.680 136,636 -0.16(-2.34%)
Apr 23, 2015 6.760 6.950 6.710 6.840 187,108 +0.08(+1.18%)
Apr 22, 2015 7.050 7.080 6.720 6.760 173,699 -0.35(-4.92%)
Apr 21, 2015 7.110 7.190 7.040 7.110 107,681 -0.03(-0.42%)
Apr 20, 2015 7.160 7.190 6.970 7.140 194,199 -0.11(-1.52%)
Apr 17, 2015 7.370 7.420 7.190 7.250 141,613 -0.12(-1.63%)
Apr 16, 2015 7.560 7.560 7.300 7.370 156,877 -0.09(-1.21%)
Apr 15, 2015 7.410 7.580 7.270 7.460 275,425 +0.11(+1.50%)
Apr 14, 2015 7.400 7.450 7.240 7.350 180,079 -0.05(-0.68%)
Apr 13, 2015 7.580 7.610 7.385 7.400 107,990 -0.22(-2.89%)
Apr 10, 2015 7.370 7.660 7.370 7.620 213,695 +0.36(+4.96%)
Apr 09, 2015 7.430 7.460 7.220 7.260 135,211 -0.20(-2.68%)
Apr 08, 2015 7.440 7.660 7.310 7.460 197,319 +0.05(+0.67%)
Apr 07, 2015 7.610 7.610 7.370 7.410 469,198 -0.18(-2.37%)
Apr 06, 2015 7.450 7.780 7.450 7.590 645,720 +0.46(+6.45%)
Apr 02, 2015 7.130 7.130 7.130 0 +0.23(+3.33%)
Apr 01, 2015 6.400 6.930 6.400 6.900 490,205 +0.52(+8.15%)
Mar 31, 2015 6.500 6.540 6.290 6.380 550,910 -0.11(-1.69%)
Mar 30, 2015 6.630 6.630 6.410 6.490 237,018 -0.20(-2.99%)
Mar 27, 2015 6.630 6.840 6.420 6.690 255,736 +0.14(+2.14%)
Mar 26, 2015 6.930 7.010 6.490 6.550 229,224 -0.29(-4.24%)
Mar 25, 2015 7.010 7.080 6.810 6.840 148,906 -0.09(-1.30%)
Mar 24, 2015 7.120 7.140 6.860 6.930 234,529 -0.13(-1.84%)
Mar 23, 2015 7.260 7.350 7.000 7.060 306,268 -0.20(-2.75%)
Mar 20, 2015 7.070 7.420 6.890 7.260 1,031,343 +0.33(+4.76%)
Mar 19, 2015 6.950 7.120 6.760 6.930 335,582 +0.04(+0.58%)
Mar 18, 2015 6.470 7.040 6.460 6.890 404,402 +0.44(+6.82%)
Mar 17, 2015 6.420 6.670 6.320 6.450 388,859 -0.04(-0.62%)
Mar 16, 2015 6.740 6.740 6.350 6.490 307,410 -0.18(-2.70%)
Mar 13, 2015 6.520 6.680 6.410 6.670 223,285 +0.16(+2.46%)
Mar 12, 2015 6.720 6.750 6.480 6.510 186,729 -0.19(-2.84%)
Mar 11, 2015 6.350 6.700 6.170 6.700 332,075 +0.26(+4.04%)
Mar 10, 2015 6.500 6.630 6.260 6.440 310,873 -0.01(-0.16%)
Mar 09, 2015 6.890 6.890 6.360 6.450 248,360 -0.36(-5.29%)
Mar 06, 2015 6.900 7.000 6.630 6.810 355,757 -0.23(-3.27%)
Mar 05, 2015 6.920 7.170 6.920 7.040 68,489 +0.08(+1.15%)
Mar 04, 2015 7.210 6.880 6.960 181,045 -0.25(-3.47%)
Mar 03, 2015 7.080 7.210 177,198 -0.23(-3.09%)
Mar 02, 2015 7.700 7.790 7.390 7.440 189,302 -0.28(-3.63%)
Feb 27, 2015 7.600 7.770 7.600 7.720 224,140 +0.13(+1.71%)
Feb 26, 2015 7.620 7.680 7.500 7.590 185,369 +0.10(+1.34%)
Feb 25, 2015 7.380 7.530 7.280 7.490 222,115 +0.31(+4.32%)
Feb 24, 2015 7.190 7.420 7.180 7.180 184,528 -0.09(-1.24%)
Feb 23, 2015 7.320 7.420 7.200 7.270 254,633 -0.07(-0.95%)
Feb 20, 2015 7.480 7.700 7.340 7.340 279,980 -0.09(-1.21%)
Feb 19, 2015 7.550 7.650 7.410 7.430 452,597 -0.14(-1.85%)
Feb 18, 2015 8.180 8.230 7.320 7.570 804,756 -0.63(-7.68%)
Feb 17, 2015 7.900 8.200 7.720 8.200 771,284 +0.14(+1.74%)
Feb 13, 2015 8.060 8.060 8.060 0 -0.05(-0.62%)
Feb 12, 2015 8.040 8.180 7.910 8.110 173,999 +0.10(+1.25%)
Feb 11, 2015 8.050 8.200 7.970 8.010 182,942 -0.09(-1.11%)
Feb 10, 2015 8.000 8.140 7.890 8.100 167,506 +0.00(+0.00%)
Feb 09, 2015 8.260 8.260 8.050 8.100 189,225 -0.05(-0.61%)
Feb 06, 2015 8.260 8.360 8.070 8.150 258,635 -0.44(-5.12%)
Feb 05, 2015 8.360 8.590 8.300 8.590 250,970 +0.24(+2.87%)
Feb 04, 2015 8.200 8.450 8.140 8.350 261,971 +0.32(+3.99%)
Feb 03, 2015 8.190 8.370 7.950 8.030 632,310 -0.28(-3.37%)
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.