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 28, 2013 8.060 8.060 8.060 0 -0.03(-0.37%)
Mar 27, 2013 8.150 8.330 8.030 8.090 181,998 +0.01(+0.12%)
Mar 26, 2013 8.090 8.160 7.990 8.080 182,723 -0.10(-1.22%)
Mar 25, 2013 8.150 8.310 7.990 8.180 156,571 -0.07(-0.85%)
Mar 22, 2013 8.290 8.440 8.220 8.250 103,757 -0.06(-0.72%)
Mar 21, 2013 8.190 8.410 8.090 8.310 152,524 +0.23(+2.85%)
Mar 20, 2013 8.300 8.300 7.970 8.080 273,205 -0.17(-2.06%)
Mar 19, 2013 8.080 8.330 7.970 8.250 189,492 +0.25(+3.12%)
Mar 18, 2013 8.210 8.430 7.980 8.000 133,694 -0.16(-1.96%)
Mar 15, 2013 8.050 8.210 8.000 8.160 259,707 +0.20(+2.51%)
Mar 14, 2013 7.940 8.070 7.900 7.960 134,331 +0.04(+0.51%)
Mar 13, 2013 8.170 8.230 7.900 7.920 317,977 -0.15(-1.86%)
Mar 12, 2013 7.850 8.120 7.770 8.070 717,548 +0.38(+4.94%)
Mar 11, 2013 7.990 8.080 7.590 7.690 652,809 -0.35(-4.35%)
Mar 08, 2013 8.390 8.540 7.960 8.040 636,348 -0.32(-3.83%)
Mar 07, 2013 8.300 8.950 8.270 8.360 708,088 +0.20(+2.45%)
Mar 06, 2013 7.390 8.170 7.110 8.160 411,209 +0.79(+10.72%)
Mar 05, 2013 7.600 7.920 7.340 7.370 497,354 -0.19(-2.51%)
Mar 04, 2013 7.760 7.920 7.530 7.560 333,989 -0.19(-2.45%)
Mar 01, 2013 8.000 8.140 7.530 7.750 478,278 -0.20(-2.52%)
Feb 28, 2013 8.400 8.200 7.750 7.950 498,969 -0.33(-3.99%)
Feb 27, 2013 8.490 8.750 8.210 8.280 288,297 -0.09(-1.08%)
Feb 26, 2013 8.310 8.470 8.080 8.370 409,895 -0.01(-0.12%)
Feb 22, 2013 8.290 8.640 8.200 8.380 292,774 +0.22(+2.70%)
Feb 21, 2013 8.310 8.340 8.040 8.160 612,853 -0.07(-0.85%)
Feb 20, 2013 8.970 8.970 8.160 8.230 512,439 -0.74(-8.25%)
Feb 19, 2013 9.000 9.050 8.800 8.970 466,098 +0.02(+0.22%)
Feb 15, 2013 8.950 8.950 8.950 0 -0.73(-7.54%)
Feb 14, 2013 9.690 9.845 9.630 9.680 228,508 +0.03(+0.31%)
Feb 13, 2013 10.09 10.19 9.600 9.650 242,294 -0.41(-4.08%)
Feb 12, 2013 10.25 10.25 10.03 10.06 249,099 -0.16(-1.57%)
Feb 11, 2013 10.85 10.85 10.07 10.22 288,463 -0.68(-6.24%)
Feb 08, 2013 11.10 11.10 10.79 10.90 323,658 -0.13(-1.18%)
Feb 07, 2013 10.78 11.17 10.59 11.03 389,018 +0.22(+2.04%)
Feb 06, 2013 11.22 11.27 10.70 10.81 707,769 -0.25(-2.26%)
Feb 04, 2013 11.13 11.28 11.04 11.06 226,489 -0.11(-0.98%)
Feb 01, 2013 11.17 11.33 11.09 11.17 148,733 +0.04(+0.36%)
Jan 31, 2013 11.40 11.40 11.05 11.13 229,608 -0.32(-2.79%)
Jan 30, 2013 11.65 11.65 11.44 11.45 494,187 -0.05(-0.43%)
Jan 29, 2013 11.42 11.54 11.37 11.50 484,935 +0.06(+0.52%)
Jan 28, 2013 11.46 11.52 11.24 11.44 325,265 +0.12(+1.06%)
Jan 25, 2013 11.75 11.75 11.06 11.32 578,237 -0.41(-3.50%)
Jan 24, 2013 11.96 12.00 11.62 11.73 373,018 -0.23(-1.92%)
Jan 23, 2013 12.17 12.26 11.96 11.96 180,299 -0.25(-2.05%)
Jan 22, 2013 12.12 12.32 12.11 12.21 192,277 +0.14(+1.16%)
Jan 21, 2013 12.11 12.21 12.06 12.07 28,484 -0.10(-0.82%)
Jan 18, 2013 12.50 12.54 12.16 12.17 172,189 -0.29(-2.33%)
Jan 17, 2013 12.39 12.53 12.34 12.46 264,223 +0.07(+0.56%)
Jan 16, 2013 12.52 12.53 12.34 12.39 228,966 -0.17(-1.35%)
Jan 15, 2013 12.51 12.70 12.41 12.56 418,506 +0.18(+1.45%)
Jan 14, 2013 12.89 12.89 12.31 12.38 246,204 -0.20(-1.59%)
Jan 11, 2013 12.78 12.89 12.51 12.58 121,107 -0.23(-1.80%)
Jan 10, 2013 12.53 13.00 12.53 12.81 185,001 +0.34(+2.73%)
Jan 09, 2013 12.55 12.60 12.34 12.47 134,731 +0.01(+0.08%)
Jan 08, 2013 12.47 12.57 12.41 12.46 55,671 -0.01(-0.08%)
Jan 07, 2013 12.75 12.76 12.30 12.47 110,102 -0.28(-2.20%)
Jan 04, 2013 12.56 12.75 12.43 12.75 124,153 +0.18(+1.43%)
Jan 03, 2013 13.15 13.15 12.54 12.57 185,284 -0.61(-4.63%)
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.