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 (%)
Oct 31, 2013 3.630 3.630 3.290 3.410 1,404,529 -0.17(-4.75%)
Oct 30, 2013 3.760 3.850 3.460 3.580 658,348 -0.06(-1.65%)
Oct 29, 2013 3.720 3.840 3.610 3.640 672,748 -0.08(-2.15%)
Oct 28, 2013 3.870 3.940 3.640 3.720 912,771 -0.09(-2.36%)
Oct 25, 2013 4.000 4.090 3.800 3.810 1,253,020 -0.18(-4.51%)
Oct 24, 2013 3.320 4.190 3.300 3.990 2,865,506 +0.68(+20.54%)
Oct 23, 2013 3.450 3.450 3.150 3.310 1,694,948 -0.14(-4.06%)
Oct 22, 2013 4.770 4.860 3.130 3.450 5,416,720 -1.32(-27.67%)
Oct 21, 2013 4.740 4.780 4.660 4.770 349,267 +0.09(+1.92%)
Oct 18, 2013 4.670 4.770 4.610 4.680 349,729 +0.00(+0.00%)
Oct 17, 2013 4.920 4.950 4.670 4.680 762,535 -0.09(-1.89%)
Oct 16, 2013 4.910 4.920 4.760 4.770 387,885 -0.11(-2.25%)
Oct 15, 2013 4.980 5.010 4.790 4.880 621,101 -0.05(-1.01%)
Oct 11, 2013 4.930 4.930 4.930 0 -0.17(-3.33%)
Oct 10, 2013 5.280 5.670 5.000 5.100 2,016,317 +0.23(+4.72%)
Oct 09, 2013 5.830 6.230 4.560 4.870 3,442,215 -2.14(-30.53%)
Oct 08, 2013 7.260 7.300 6.970 7.010 339,335 -0.20(-2.77%)
Oct 07, 2013 6.970 7.240 6.960 7.210 147,513 +0.29(+4.19%)
Oct 04, 2013 7.130 7.130 6.900 6.920 194,913 -0.11(-1.56%)
Oct 03, 2013 7.300 7.350 7.010 7.030 228,975 -0.16(-2.23%)
Oct 02, 2013 7.120 7.680 7.110 7.190 437,552 +0.18(+2.57%)
Oct 01, 2013 7.030 7.220 6.900 7.010 248,470 -0.19(-2.64%)
Sep 27, 2013 7.300 7.450 7.130 7.200 193,968 +0.00(+0.00%)
Sep 26, 2013 7.310 7.420 7.070 7.200 438,421 -0.07(-0.96%)
Sep 25, 2013 6.950 7.400 6.950 7.270 513,335 +0.41(+5.98%)
Sep 24, 2013 6.840 6.890 6.750 6.860 326,415 -0.02(-0.29%)
Sep 23, 2013 7.240 7.340 6.840 6.880 401,632 -0.31(-4.31%)
Sep 20, 2013 7.610 7.670 7.160 7.190 535,858 -0.64(-8.17%)
Sep 19, 2013 8.120 8.120 7.770 7.830 403,468 -0.20(-2.49%)
Sep 18, 2013 7.320 8.110 7.240 8.030 608,492 +0.66(+8.96%)
Sep 17, 2013 7.480 7.480 7.300 7.370 204,219 -0.02(-0.27%)
Sep 16, 2013 7.700 7.730 7.380 7.390 464,109 -0.34(-4.40%)
Sep 13, 2013 7.830 7.830 7.550 7.730 606,798 -0.07(-0.90%)
Sep 12, 2013 7.830 7.930 7.710 7.800 467,218 -0.27(-3.35%)
Sep 11, 2013 7.900 8.130 7.820 8.070 242,293 +0.18(+2.28%)
Sep 10, 2013 8.100 8.140 7.635 7.890 465,667 -0.55(-6.52%)
Sep 09, 2013 8.530 8.670 8.390 8.440 589,420 -0.02(-0.24%)
Sep 06, 2013 8.410 8.530 8.320 8.460 277,709 +0.19(+2.30%)
Sep 05, 2013 8.750 8.790 8.250 8.270 327,051 -0.48(-5.49%)
Sep 04, 2013 8.930 8.930 8.610 8.750 221,786 -0.31(-3.42%)
Sep 03, 2013 9.140 9.240 8.930 9.060 507,271 +0.21(+2.37%)
Aug 30, 2013 8.850 8.850 8.850 0 -0.05(-0.56%)
Aug 29, 2013 9.120 9.210 8.720 8.900 705,031 -0.27(-2.94%)
Aug 28, 2013 9.850 10.05 9.110 9.170 558,193 -0.64(-6.52%)
Aug 27, 2013 10.67 10.67 9.690 9.810 732,497 -0.41(-4.01%)
Aug 26, 2013 9.750 10.26 9.570 10.22 464,802 +0.61(+6.35%)
Aug 23, 2013 9.340 9.700 9.250 9.610 224,464 +0.27(+2.89%)
Aug 22, 2013 9.450 9.780 9.290 9.340 222,769 +0.02(+0.21%)
Aug 21, 2013 9.600 9.600 9.200 9.320 273,549 -0.30(-3.12%)
Aug 20, 2013 9.040 9.780 9.040 9.620 353,811 +0.58(+6.42%)
Aug 19, 2013 9.300 9.340 9.030 9.040 220,574 -0.21(-2.27%)
Aug 16, 2013 9.430 9.560 9.140 9.250 293,530 -0.11(-1.18%)
Aug 15, 2013 9.250 9.500 9.010 9.360 1,206,811 +0.16(+1.74%)
Aug 14, 2013 8.970 9.400 8.880 9.200 565,658 +0.23(+2.56%)
Aug 13, 2013 8.610 8.970 8.480 8.970 220,340 +0.27(+3.10%)
Aug 12, 2013 8.670 8.870 8.540 8.700 338,214 +0.52(+6.36%)
Aug 09, 2013 8.200 8.280 8.030 8.180 332,041 -0.07(-0.85%)
Aug 08, 2013 7.610 8.330 7.600 8.250 471,295 +0.75(+10.00%)
Aug 07, 2013 7.590 7.740 7.450 7.500 524,495 -0.03(-0.40%)
Aug 06, 2013 7.810 8.380 7.520 7.530 386,111 -0.85(-10.14%)
Aug 02, 2013 8.380 8.380 8.380 0 -0.07(-0.83%)
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.