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 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%)
May 01, 2015 6.920 7.030 6.860 7.000 189,295 +0.05(+0.72%)
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%)
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.