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 (%)
Feb 27, 2015 7.600 7.770 7.600 7.720 224,140 +0.13(+1.71%)
Feb 26, 2015 7.620 7.680 7.500 7.590 185,369 +0.10(+1.34%)
Feb 25, 2015 7.380 7.530 7.280 7.490 222,115 +0.31(+4.32%)
Feb 24, 2015 7.190 7.420 7.180 7.180 184,528 -0.09(-1.24%)
Feb 23, 2015 7.320 7.420 7.200 7.270 254,633 -0.07(-0.95%)
Feb 20, 2015 7.480 7.700 7.340 7.340 279,980 -0.09(-1.21%)
Feb 19, 2015 7.550 7.650 7.410 7.430 452,597 -0.14(-1.85%)
Feb 18, 2015 8.180 8.230 7.320 7.570 804,756 -0.63(-7.68%)
Feb 17, 2015 7.900 8.200 7.720 8.200 771,284 +0.14(+1.74%)
Feb 13, 2015 8.060 8.060 8.060 0 -0.05(-0.62%)
Feb 12, 2015 8.040 8.180 7.910 8.110 173,999 +0.10(+1.25%)
Feb 11, 2015 8.050 8.200 7.970 8.010 182,942 -0.09(-1.11%)
Feb 10, 2015 8.000 8.140 7.890 8.100 167,506 +0.00(+0.00%)
Feb 09, 2015 8.260 8.260 8.050 8.100 189,225 -0.05(-0.61%)
Feb 06, 2015 8.260 8.360 8.070 8.150 258,635 -0.44(-5.12%)
Feb 05, 2015 8.360 8.590 8.300 8.590 250,970 +0.24(+2.87%)
Feb 04, 2015 8.200 8.450 8.140 8.350 261,971 +0.32(+3.99%)
Feb 03, 2015 8.190 8.370 7.950 8.030 632,310 -0.28(-3.37%)
Feb 02, 2015 8.430 8.470 8.100 8.310 250,275 -0.22(-2.58%)
Jan 30, 2015 8.100 8.560 8.050 8.530 272,578 +0.45(+5.57%)
Jan 29, 2015 8.120 8.200 7.750 8.080 266,129 -0.21(-2.53%)
Jan 28, 2015 8.540 8.740 8.210 8.290 342,472 -0.37(-4.27%)
Jan 27, 2015 8.130 8.720 8.100 8.660 417,881 +0.54(+6.65%)
Jan 26, 2015 8.000 8.190 7.810 8.120 434,498 +0.10(+1.25%)
Jan 23, 2015 8.040 8.260 7.900 8.020 405,817 -0.21(-2.55%)
Jan 22, 2015 8.820 8.850 8.170 8.230 1,020,147 -0.57(-6.48%)
Jan 21, 2015 8.940 8.950 8.460 8.800 514,214 -0.11(-1.23%)
Jan 20, 2015 8.890 8.990 8.790 8.910 390,565 +0.19(+2.18%)
Jan 19, 2015 8.600 8.790 8.470 8.720 161,435 +0.07(+0.81%)
Jan 16, 2015 8.750 9.050 8.540 8.650 480,466 -0.02(-0.23%)
Jan 15, 2015 9.000 8.670 659,018 +0.30(+3.58%)
Jan 14, 2015 8.540 8.740 8.220 8.370 524,441 -0.05(-0.59%)
Jan 13, 2015 8.750 8.890 8.220 8.420 491,165 -0.25(-2.88%)
Jan 12, 2015 8.400 8.710 8.270 8.670 612,664 +0.38(+4.58%)
Jan 09, 2015 8.050 8.340 8.010 8.290 514,801 +0.43(+5.47%)
Jan 08, 2015 8.060 8.290 7.730 7.860 636,205 -0.26(-3.20%)
Jan 07, 2015 8.050 8.520 7.920 8.120 785,830 -0.11(-1.34%)
Jan 06, 2015 7.760 8.360 7.750 8.230 961,593 +0.49(+6.33%)
Jan 05, 2015 7.230 7.770 7.200 7.740 693,223 +0.50(+6.91%)
Jan 02, 2015 6.630 7.300 6.600 7.240 520,708 +0.53(+7.90%)
Dec 31, 2014 6.710 6.710 6.710 0 +0.28(+4.35%)
Dec 30, 2014 6.140 6.530 6.130 6.430 474,632 +0.44(+7.35%)
Dec 29, 2014 6.160 6.160 5.870 5.990 385,559 +0.08(+1.35%)
Dec 24, 2014 5.910 5.910 5.910 0 +0.20(+3.50%)
Dec 23, 2014 5.950 6.050 5.620 5.710 550,214 -0.20(-3.38%)
Dec 22, 2014 6.160 6.250 5.750 5.910 908,732 -0.09(-1.50%)
Dec 19, 2014 6.370 6.740 6.000 6.000 2,638,540 -0.37(-5.81%)
Dec 18, 2014 6.390 6.480 5.980 6.370 512,315 +0.16(+2.58%)
Dec 17, 2014 5.810 6.210 5.580 6.210 831,536 +0.45(+7.81%)
Dec 16, 2014 5.660 5.760 558,234 -0.46(-7.40%)
Dec 15, 2014 6.940 7.120 6.100 6.220 1,044,188 -0.70(-10.12%)
Dec 12, 2014 6.970 7.360 6.870 6.920 510,856 -0.07(-1.00%)
Dec 11, 2014 7.080 7.300 6.850 6.990 497,510 -0.02(-0.29%)
Dec 10, 2014 7.050 7.380 6.880 7.010 498,924 -0.04(-0.57%)
Dec 09, 2014 6.760 7.290 6.760 7.050 802,567 +0.40(+6.02%)
Dec 08, 2014 6.700 6.830 6.190 6.650 820,553 +0.15(+2.31%)
Dec 05, 2014 6.580 6.790 6.360 6.500 400,818 -0.18(-2.69%)
Dec 04, 2014 6.800 6.920 6.610 6.680 400,527 -0.10(-1.47%)
Dec 03, 2014 6.510 6.820 6.510 6.780 435,863 +0.28(+4.31%)
Dec 02, 2014 6.440 6.710 6.300 6.500 370,832 -0.06(-0.91%)
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.