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 (%)
Nov 30, 2015 7.380 7.420 7.180 7.200 345,111 -0.15(-2.04%)
Nov 27, 2015 7.480 7.530 7.190 7.350 189,037 -0.27(-3.54%)
Nov 26, 2015 7.560 7.690 7.500 7.620 91,060 +0.14(+1.87%)
Nov 25, 2015 7.370 7.560 7.300 7.480 266,198 +0.04(+0.54%)
Nov 24, 2015 7.350 7.520 7.150 7.440 210,210 +0.24(+3.33%)
Nov 23, 2015 7.270 7.200 120,444 +0.01(+0.14%)
Nov 20, 2015 7.360 7.440 7.120 7.190 141,634 -0.17(-2.31%)
Nov 19, 2015 7.340 7.490 7.240 7.360 213,914 +0.11(+1.52%)
Nov 18, 2015 7.030 7.250 6.920 7.250 243,168 +0.26(+3.72%)
Nov 17, 2015 7.160 7.210 6.900 6.990 248,575 -0.26(-3.59%)
Nov 16, 2015 7.380 7.450 7.120 7.250 198,653 -0.07(-0.96%)
Nov 13, 2015 7.180 7.460 7.070 7.320 149,380 +0.17(+2.38%)
Nov 12, 2015 7.120 7.400 7.060 7.150 212,019 -0.10(-1.38%)
Nov 11, 2015 7.120 7.280 7.080 7.250 108,962 +0.12(+1.68%)
Nov 10, 2015 7.110 7.270 7.010 7.130 210,527 -0.10(-1.38%)
Nov 09, 2015 6.930 7.280 6.820 7.230 227,990 +0.25(+3.58%)
Nov 06, 2015 7.090 7.220 6.980 6.980 273,711 -0.28(-3.86%)
Nov 05, 2015 7.420 7.420 7.120 7.260 299,301 -0.10(-1.36%)
Nov 04, 2015 7.650 7.720 7.320 7.360 315,034 -0.29(-3.79%)
Nov 03, 2015 7.590 7.800 7.560 7.650 301,665 -0.08(-1.03%)
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.