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 (%)
Mar 31, 2016 7.220 7.300 6.940 6.970 421,709 -0.21(-2.92%)
Mar 30, 2016 7.040 7.190 6.820 7.180 586,564 +0.07(+0.98%)
Mar 29, 2016 6.800 7.200 6.720 7.110 452,582 +0.32(+4.71%)
Mar 28, 2016 6.800 6.800 6.550 6.790 385,327 +0.00(+0.00%)
Mar 24, 2016 6.790 6.790 6.790 0 +0.12(+1.80%)
Mar 23, 2016 6.920 6.970 6.580 6.670 782,162 -0.50(-6.97%)
Mar 22, 2016 7.300 7.340 7.050 7.170 411,462 +0.03(+0.42%)
Mar 21, 2016 6.820 7.290 6.820 7.140 418,473 +0.23(+3.33%)
Mar 18, 2016 7.000 7.050 6.800 6.910 2,111,174 -0.13(-1.85%)
Mar 17, 2016 7.200 7.420 6.990 7.040 1,087,365 -0.19(-2.63%)
Mar 16, 2016 6.640 7.240 6.520 7.230 1,226,439 +0.58(+8.72%)
Mar 15, 2016 6.810 6.810 6.490 6.650 705,263 -0.13(-1.92%)
Mar 14, 2016 6.840 7.090 6.730 6.780 814,068 +0.03(+0.44%)
Mar 11, 2016 7.130 7.200 6.620 6.750 842,579 -0.36(-5.06%)
Mar 10, 2016 6.980 7.250 6.910 7.110 538,555 +0.24(+3.49%)
Mar 09, 2016 6.720 7.060 6.590 6.870 691,274 +0.00(+0.00%)
Mar 08, 2016 7.380 7.450 6.740 6.870 1,158,605 -0.37(-5.11%)
Mar 07, 2016 7.630 7.680 7.050 7.240 869,290 -0.27(-3.60%)
Mar 04, 2016 7.010 7.790 6.810 7.510 2,245,764 +0.35(+4.89%)
Mar 03, 2016 6.330 7.190 6.320 7.160 1,255,371 +0.86(+13.65%)
Mar 02, 2016 6.120 6.320 6.060 6.300 539,974 +0.23(+3.79%)
Mar 01, 2016 6.440 6.440 6.010 6.070 520,478 -0.25(-3.96%)
Feb 29, 2016 6.120 6.320 6.110 6.320 544,344 +0.28(+4.64%)
Feb 26, 2016 6.260 6.260 6.000 6.040 430,535 -0.20(-3.21%)
Feb 25, 2016 6.250 6.400 6.180 6.240 480,692 -0.01(-0.16%)
Feb 24, 2016 6.410 6.540 6.190 6.250 1,258,994 +0.03(+0.48%)
Feb 23, 2016 6.500 6.500 6.170 6.220 1,492,050 -0.70(-10.12%)
Feb 22, 2016 6.850 7.070 6.800 6.920 373,955 -0.13(-1.84%)
Feb 19, 2016 7.050 7.230 6.910 7.050 497,147 +0.02(+0.28%)
Feb 18, 2016 6.620 7.110 6.520 7.030 847,775 +0.40(+6.03%)
Feb 17, 2016 6.680 6.870 6.490 6.630 549,632 +0.03(+0.45%)
Feb 16, 2016 6.950 7.120 6.600 6.600 693,355 -0.63(-8.71%)
Feb 12, 2016 7.230 7.230 7.230 0 +0.21(+2.99%)
Feb 11, 2016 7.200 7.470 7.000 7.020 733,092 +0.32(+4.78%)
Feb 10, 2016 6.710 6.770 6.400 6.700 392,986 -0.01(-0.15%)
Feb 09, 2016 7.070 7.250 6.700 6.710 422,295 -0.28(-4.01%)
Feb 08, 2016 7.100 7.360 6.980 6.990 344,022 +0.10(+1.45%)
Feb 05, 2016 6.500 6.940 6.350 6.890 350,566 +0.32(+4.87%)
Feb 04, 2016 6.900 6.950 6.520 6.570 323,190 -0.10(-1.50%)
Feb 03, 2016 6.360 6.770 6.290 6.670 899,447 +0.34(+5.37%)
Feb 02, 2016 6.330 6.430 6.120 6.330 336,369 +0.03(+0.48%)
Feb 01, 2016 6.050 6.405 6.050 6.300 358,501 +0.33(+5.53%)
Jan 29, 2016 5.830 6.080 5.830 5.970 306,041 +0.13(+2.23%)
Jan 28, 2016 6.010 6.110 5.800 5.840 433,460 -0.38(-6.11%)
Jan 27, 2016 6.230 6.270 6.040 6.220 299,725 -0.07(-1.11%)
Jan 26, 2016 6.390 6.100 6.290 270,752 +0.19(+3.11%)
Jan 25, 2016 6.120 6.250 6.030 6.100 241,427 +0.09(+1.50%)
Jan 22, 2016 6.180 5.850 6.010 236,303 -0.10(-1.64%)
Jan 21, 2016 5.930 6.140 5.740 6.110 328,346 +0.15(+2.52%)
Jan 20, 2016 6.280 6.280 5.840 5.960 496,721 -0.14(-2.30%)
Jan 19, 2016 6.740 6.750 6.080 6.100 711,789 -0.60(-8.96%)
Jan 18, 2016 6.630 6.830 6.560 6.700 48,237 +0.02(+0.30%)
Jan 15, 2016 7.140 7.140 6.620 6.680 383,075 -0.11(-1.62%)
Jan 14, 2016 7.330 7.330 6.700 6.790 501,156 -0.62(-8.37%)
Jan 13, 2016 7.150 7.610 7.120 7.410 376,323 +0.21(+2.92%)
Jan 12, 2016 7.150 7.310 6.930 7.200 381,646 +0.00(+0.00%)
Jan 11, 2016 7.630 7.700 7.160 7.200 801,097 -0.42(-5.51%)
Jan 08, 2016 7.580 7.780 7.370 7.620 396,131 -0.28(-3.54%)
Jan 07, 2016 7.580 7.980 7.490 7.900 470,952 +0.42(+5.61%)
Jan 06, 2016 7.200 7.540 7.200 7.480 271,481 +0.39(+5.50%)
Jan 05, 2016 7.170 7.210 7.030 7.090 212,799 -0.05(-0.70%)
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.