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 (%)
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%)
May 01, 2013 7.290 7.290 6.870 6.960 341,690 -0.47(-6.33%)
Apr 30, 2013 7.240 7.450 6.760 7.430 334,641 +0.21(+2.91%)
Apr 29, 2013 7.250 7.460 7.120 7.220 131,724 +0.02(+0.28%)
Apr 26, 2013 7.190 7.380 6.920 7.200 195,605 +0.03(+0.42%)
Apr 25, 2013 7.500 7.570 7.130 7.170 420,220 -0.03(-0.42%)
Apr 24, 2013 6.550 7.240 6.500 7.200 417,900 +0.73(+11.28%)
Apr 23, 2013 6.620 6.620 6.320 6.470 316,201 -0.08(-1.22%)
Apr 22, 2013 6.280 6.600 6.280 6.550 273,476 +0.44(+7.20%)
Apr 19, 2013 6.170 6.260 5.890 6.110 277,134 +0.10(+1.66%)
Apr 18, 2013 5.650 6.190 5.530 6.010 392,316 +0.30(+5.25%)
Apr 17, 2013 6.120 6.240 5.620 5.710 304,629 -0.39(-6.39%)
Apr 16, 2013 6.300 6.440 6.070 6.100 348,703 +0.02(+0.33%)
Apr 15, 2013 6.480 6.590 5.940 6.080 482,018 -0.67(-9.93%)
Apr 12, 2013 6.880 7.030 6.600 6.750 447,539 -0.25(-3.57%)
Apr 11, 2013 7.250 7.340 7.000 7.000 223,126 -0.19(-2.64%)
Apr 10, 2013 7.230 7.310 7.130 7.190 1,565,173 -0.08(-1.10%)
Apr 09, 2013 6.800 7.320 6.800 7.270 778,213 +0.54(+8.02%)
Apr 08, 2013 6.950 6.950 6.600 6.730 430,884 -0.23(-3.30%)
Apr 05, 2013 7.010 7.150 6.780 6.960 368,005 +0.08(+1.16%)
Apr 04, 2013 6.700 7.060 6.490 6.880 744,715 +0.21(+3.15%)
Apr 03, 2013 7.250 7.410 6.480 6.670 667,676 -0.59(-8.13%)
Apr 02, 2013 7.800 7.840 7.240 7.260 241,882 -0.58(-7.40%)
Apr 01, 2013 8.100 8.100 7.760 7.840 201,493 -0.22(-2.73%)
Mar 28, 2013 8.060 8.060 8.060 0 -0.03(-0.37%)
Mar 27, 2013 8.150 8.330 8.030 8.090 181,998 +0.01(+0.12%)
Mar 26, 2013 8.090 8.160 7.990 8.080 182,723 -0.10(-1.22%)
Mar 25, 2013 8.150 8.310 7.990 8.180 156,571 -0.07(-0.85%)
Mar 22, 2013 8.290 8.440 8.220 8.250 103,757 -0.06(-0.72%)
Mar 21, 2013 8.190 8.410 8.090 8.310 152,524 +0.23(+2.85%)
Mar 20, 2013 8.300 8.300 7.970 8.080 273,205 -0.17(-2.06%)
Mar 19, 2013 8.080 8.330 7.970 8.250 189,492 +0.25(+3.12%)
Mar 18, 2013 8.210 8.430 7.980 8.000 133,694 -0.16(-1.96%)
Mar 15, 2013 8.050 8.210 8.000 8.160 259,707 +0.20(+2.51%)
Mar 14, 2013 7.940 8.070 7.900 7.960 134,331 +0.04(+0.51%)
Mar 13, 2013 8.170 8.230 7.900 7.920 317,977 -0.15(-1.86%)
Mar 12, 2013 7.850 8.120 7.770 8.070 717,548 +0.38(+4.94%)
Mar 11, 2013 7.990 8.080 7.590 7.690 652,809 -0.35(-4.35%)
Mar 08, 2013 8.390 8.540 7.960 8.040 636,348 -0.32(-3.83%)
Mar 07, 2013 8.300 8.950 8.270 8.360 708,088 +0.20(+2.45%)
Mar 06, 2013 7.390 8.170 7.110 8.160 411,209 +0.79(+10.72%)
Mar 05, 2013 7.600 7.920 7.340 7.370 497,354 -0.19(-2.51%)
Mar 04, 2013 7.760 7.920 7.530 7.560 333,989 -0.19(-2.45%)
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.