December 15th, 2015

Pretium Res Inc (TSX: PVG )

13.20 CAD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 13.28 13.44 13.14 13.20 185,935 -0.08(-0.60%)
Jan 25, 2021 13.47 13.58 13.12 13.28 383,946 -0.11(-0.82%)
Jan 22, 2021 13.46 13.64 13.17 13.39 264,333 -0.36(-2.62%)
Jan 21, 2021 13.79 13.81 13.38 13.75 539,902 -0.07(-0.51%)
Jan 20, 2021 13.37 13.89 13.35 13.82 735,802 +0.70(+5.34%)
Jan 19, 2021 13.43 13.60 12.91 13.12 474,624 -0.18(-1.35%)
Jan 18, 2021 13.56 13.59 13.27 13.30 105,935 -0.09(-0.67%)
Jan 15, 2021 13.52 13.59 13.30 13.39 259,403 -0.20(-1.47%)
Jan 14, 2021 13.78 13.94 13.51 13.59 307,575 -0.21(-1.52%)
Jan 13, 2021 13.87 13.97 13.66 13.80 531,943 -0.04(-0.29%)
Jan 12, 2021 13.96 14.02 13.56 13.84 380,824 -0.12(-0.86%)
Jan 11, 2021 13.89 14.25 13.82 13.96 418,693 -0.12(-0.85%)
Jan 08, 2021 14.78 14.78 13.98 14.08 1,198,366 -1.04(-6.88%)
Jan 07, 2021 15.15 15.23 14.71 15.12 467,123 -0.11(-0.72%)
Jan 06, 2021 15.18 15.25 14.64 15.23 468,173 -0.05(-0.33%)
Jan 05, 2021 15.65 15.74 15.22 15.28 381,361 -0.30(-1.93%)
Jan 04, 2021 14.96 15.68 14.96 15.58 755,815 +0.99(+6.79%)
Dec 31, 2020 14.59 14.59 14.59 0 -0.17(-1.15%)
Dec 30, 2020 14.46 14.78 14.39 14.76 181,801 +0.37(+2.57%)
Dec 29, 2020 14.63 14.63 14.30 14.39 389,744 -0.16(-1.10%)
Dec 24, 2020 14.55 14.55 14.55 0 +0.09(+0.62%)
Dec 23, 2020 14.21 14.56 14.21 14.46 201,054 +0.21(+1.47%)
Dec 22, 2020 14.68 14.77 14.13 14.25 428,716 -0.43(-2.93%)
Dec 21, 2020 14.53 15.04 14.53 14.68 243,917 +0.03(+0.20%)
Dec 18, 2020 15.14 15.14 14.57 14.65 495,912 -0.52(-3.43%)
Dec 17, 2020 15.07 15.25 14.82 15.17 300,594 +0.65(+4.48%)
Dec 16, 2020 14.40 14.52 14.15 14.52 266,591 +0.25(+1.75%)
Dec 15, 2020 14.20 14.49 14.08 14.27 291,544 +0.36(+2.59%)
Dec 14, 2020 14.26 14.40 13.89 13.91 163,363 -0.42(-2.93%)
Dec 11, 2020 14.41 14.45 14.18 14.33 215,969 -0.01(-0.07%)
Dec 10, 2020 14.45 14.68 14.25 14.34 237,306 -0.11(-0.76%)
Dec 09, 2020 14.90 14.96 14.31 14.45 325,543 -0.61(-4.05%)
Dec 08, 2020 15.42 15.46 14.99 15.06 311,625 -0.33(-2.14%)
Dec 07, 2020 14.64 15.63 14.64 15.39 706,052 +0.72(+4.91%)
Dec 04, 2020 14.63 14.77 14.24 14.67 565,745 +0.07(+0.48%)
Dec 03, 2020 14.78 14.92 14.40 14.60 358,521 -0.16(-1.08%)
Dec 02, 2020 14.71 14.88 14.58 14.76 280,910 +0.04(+0.27%)
Dec 01, 2020 14.70 14.79 14.30 14.72 807,277 +0.49(+3.44%)
Nov 30, 2020 14.23 14.28 13.87 14.23 995,754 -0.11(-0.77%)
Nov 27, 2020 14.28 14.45 14.09 14.34 414,831 -0.36(-2.45%)
Nov 26, 2020 14.57 14.70 14.46 14.70 124,278 +0.24(+1.66%)
Nov 25, 2020 14.39 14.51 14.19 14.46 331,839 +0.30(+2.12%)
Nov 24, 2020 14.00 14.42 13.93 14.16 637,962 -0.30(-2.07%)
Nov 23, 2020 15.09 15.17 14.41 14.46 581,601 -0.83(-5.43%)
Nov 20, 2020 15.32 15.58 15.18 15.29 243,866 +0.16(+1.06%)
Nov 19, 2020 15.13 15.37 15.05 15.13 249,970 -0.14(-0.92%)
Nov 18, 2020 15.69 15.74 15.24 15.27 606,850 -0.42(-2.68%)
Nov 17, 2020 15.51 15.78 15.38 15.69 414,458 +0.07(+0.45%)
Nov 16, 2020 15.75 15.89 15.59 15.62 376,467 -0.31(-1.95%)
Nov 13, 2020 16.21 16.21 15.90 15.93 168,385 +0.06(+0.38%)
Nov 12, 2020 16.09 16.30 15.81 15.87 483,443 +0.01(+0.06%)
Nov 11, 2020 15.74 15.93 15.60 15.86 302,539 -0.04(-0.25%)
Nov 10, 2020 16.52 16.65 15.86 15.90 470,870 -0.62(-3.75%)
Nov 09, 2020 16.26 16.56 16.00 16.52 682,944 -0.68(-3.95%)
Nov 06, 2020 17.60 17.72 16.94 17.20 293,106 -0.26(-1.49%)
Nov 05, 2020 16.89 17.54 16.75 17.46 1,003,448 +1.27(+7.84%)
Nov 04, 2020 16.77 16.82 15.93 16.19 504,268 -0.55(-3.29%)
Nov 03, 2020 16.94 17.09 16.63 16.74 342,017 -0.05(-0.30%)
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.