Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pretium Res Inc (TSX: PVG )

N/A 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 (%)
Oct 31, 2014 5.080 5.220 4.600 5.160 608,480 -0.13(-2.46%)
Oct 30, 2014 5.520 5.570 5.270 5.290 213,843 -0.34(-6.04%)
Oct 29, 2014 5.590 5.860 5.510 5.630 304,634 +0.02(+0.36%)
Oct 28, 2014 5.650 5.710 5.610 5.610 201,235 -0.03(-0.53%)
Oct 27, 2014 5.890 5.890 5.530 5.640 150,721 -0.18(-3.09%)
Oct 24, 2014 5.910 6.010 5.810 5.820 145,196 -0.13(-2.18%)
Oct 23, 2014 5.750 6.000 5.650 5.950 144,993 +0.15(+2.59%)
Oct 22, 2014 5.740 5.800 366,538 -0.38(-6.15%)
Oct 21, 2014 6.560 6.690 6.150 6.180 291,471 -0.38(-5.79%)
Oct 20, 2014 6.310 6.600 6.190 6.560 162,191 +0.22(+3.47%)
Oct 17, 2014 6.840 6.840 6.290 6.340 208,322 -0.42(-6.21%)
Oct 16, 2014 6.790 6.970 6.600 6.760 306,668 +0.05(+0.75%)
Oct 15, 2014 6.550 6.920 6.500 6.710 361,478 +0.16(+2.44%)
Oct 14, 2014 5.790 6.640 5.790 6.550 626,464 +1.02(+18.44%)
Oct 10, 2014 5.530 5.530 5.530 0 -0.13(-2.30%)
Oct 09, 2014 5.800 5.800 5.570 5.660 167,613 -0.14(-2.41%)
Oct 08, 2014 5.460 5.830 5.230 5.800 303,890 +0.36(+6.62%)
Oct 07, 2014 5.670 5.680 5.400 5.440 135,719 -0.16(-2.86%)
Oct 06, 2014 5.600 5.620 5.500 5.600 126,099 +0.01(+0.18%)
Oct 03, 2014 5.780 5.850 5.510 5.590 188,667 -0.26(-4.44%)
Oct 02, 2014 5.860 5.930 5.790 5.850 135,268 +0.00(+0.00%)
Oct 01, 2014 5.850 5.950 5.820 5.850 187,567 +0.00(+0.00%)
Sep 30, 2014 5.950 6.000 5.840 5.850 245,819 -0.09(-1.52%)
Sep 29, 2014 6.000 6.000 5.900 5.940 74,151 -0.01(-0.17%)
Sep 26, 2014 5.990 6.000 5.880 5.950 75,930 -0.06(-1.00%)
Sep 25, 2014 6.000 6.010 5.860 6.010 154,506 +0.00(+0.00%)
Sep 24, 2014 6.010 6.080 5.920 6.010 96,050 -0.01(-0.17%)
Sep 23, 2014 5.940 6.030 5.860 6.020 292,141 +0.16(+2.73%)
Sep 22, 2014 6.200 6.200 5.830 5.860 324,052 -0.36(-5.79%)
Sep 19, 2014 6.580 6.580 6.250 6.220 1,394,654 -0.33(-5.04%)
Sep 18, 2014 6.770 6.870 6.530 6.550 301,942 -0.27(-3.96%)
Sep 17, 2014 7.070 7.080 6.770 6.820 269,810 -0.25(-3.54%)
Sep 16, 2014 6.980 7.160 6.880 7.070 279,566 +0.10(+1.43%)
Sep 15, 2014 7.020 7.110 6.960 6.970 276,837 -0.07(-0.99%)
Sep 12, 2014 7.180 7.190 7.000 7.040 199,713 -0.16(-2.22%)
Sep 11, 2014 7.150 7.220 6.950 7.200 230,033 +0.09(+1.27%)
Sep 10, 2014 7.220 7.340 7.080 7.110 193,641 -0.16(-2.20%)
Sep 09, 2014 7.100 7.320 7.070 7.270 246,253 +0.17(+2.39%)
Sep 08, 2014 7.200 7.250 6.920 7.100 253,311 -0.15(-2.07%)
Sep 05, 2014 7.420 7.510 7.130 7.250 221,136 -0.15(-2.03%)
Sep 04, 2014 7.880 7.880 7.360 7.400 361,158 -0.44(-5.61%)
Sep 03, 2014 7.840 7.910 7.760 7.840 213,113 -0.02(-0.25%)
Sep 02, 2014 7.940 7.980 7.790 7.860 418,371 -0.22(-2.72%)
Aug 29, 2014 8.080 8.080 8.080 0 +0.33(+4.26%)
Aug 28, 2014 7.800 7.830 7.740 7.750 119,920 -0.02(-0.26%)
Aug 27, 2014 7.740 7.810 7.590 7.770 120,030 +0.01(+0.13%)
Aug 26, 2014 7.600 7.760 7.560 7.760 125,141 +0.24(+3.19%)
Aug 25, 2014 7.440 7.600 7.440 7.520 114,539 +0.02(+0.27%)
Aug 22, 2014 7.490 7.530 7.410 7.500 127,475 -0.01(-0.13%)
Aug 21, 2014 7.610 7.660 7.400 7.510 170,656 -0.16(-2.09%)
Aug 20, 2014 7.670 7.800 7.630 7.670 119,601 -0.03(-0.39%)
Aug 19, 2014 7.750 7.880 7.670 7.700 160,917 -0.09(-1.16%)
Aug 18, 2014 7.750 7.830 7.750 7.790 122,004 -0.03(-0.38%)
Aug 15, 2014 7.600 7.840 7.600 7.820 165,814 +0.02(+0.26%)
Aug 14, 2014 7.760 7.880 7.760 7.800 177,702 +0.00(+0.00%)
Aug 13, 2014 7.890 7.970 7.770 7.800 113,118 -0.09(-1.14%)
Aug 12, 2014 7.600 7.980 7.560 7.890 617,057 +0.32(+4.23%)
Aug 11, 2014 7.500 7.600 7.500 7.570 123,297 +0.01(+0.13%)
Aug 08, 2014 7.650 7.710 7.470 7.560 177,798 -0.09(-1.18%)
Aug 07, 2014 7.300 7.680 7.300 7.650 402,930 +0.35(+4.79%)
Aug 06, 2014 7.430 7.520 7.250 7.300 432,124 -0.08(-1.08%)
Aug 05, 2014 7.480 7.480 7.110 7.380 769,731 -0.11(-1.47%)
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.