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 (%)
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%)
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.