The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Pretium Resources

  • PVG
  • TSX
  • Mining
  • Latest 7.59
  • Currency C$
  • Change -0.37
  • Percent Change -4.648 %
  • Volume 232,753
  • Tue Jun 18, 2013 4:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 7.59 Last Trade: Jun 18, 2013
Date High Low Open Close Volume
Jun 18 7.93 7.52 7.93 7.59 232,753
Jun 17 8.15 7.87 8.15 7.96 171,715
Jun 14 8.36 8.04 8.30 8.07 141,528
Jun 13 8.57 7.96 8.36 8.25 236,187
Jun 12 8.52 7.93 7.95 8.45 241,607
Jun 11 8.64 7.90 8.16 7.93 395,786
Jun 10 8.55 8.18 8.32 8.35 302,846
Jun 7 8.94 8.36 8.91 8.41 440,016
Jun 6 9.26 8.63 8.66 9.04 768,227
Jun 5 8.73 8.43 8.44 8.69 352,759
Jun 4 8.64 8.40 8.61 8.47 263,310
Jun 3 8.76 8.50 8.61 8.67 365,647
May 31 8.57 8.32 8.50 8.50 358,222
May 30 8.80 8.43 8.75 8.53 348,867
May 29 8.72 7.92 7.96 8.56 382,087
May 28 8.09 7.53 7.76 7.96 338,773
May 27 7.76 7.50 7.50 7.73 34,112
May 24 7.76 7.36 7.40 7.44 170,731
May 23 7.59 7.36 7.51 7.48 418,898
May 22 7.73 7.24 7.37 7.33 276,215
May 21 7.35 6.89 6.97 7.20 352,236
May 17 6.88 6.40 6.87 6.40 188,292
May 16 7.02 6.56 6.71 6.90 227,628
May 15 7.26 6.78 7.16 6.80 281,966
May 14 7.63 7.23 7.43 7.34 215,410
May 13 7.70 7.42 7.69 7.48 139,514
May 10 7.69 7.32 7.65 7.65 230,096
May 9 8.03 7.41 7.71 7.80 403,427
May 8 7.77 6.72 6.75 7.77 430,654
May 7 6.97 6.60 6.95 6.62 140,253