Pretium Resources Inc: TSE:PVG historical prices

You have no recent quotes

chg | %

Jun 21, 2012

Jun 18, 2013

Daily prices

Date	Open	High	Low	Close	Volume
Jun 18, 2013	7.93	7.93	7.52	7.59	232,753
Jun 17, 2013	8.15	8.15	7.87	7.96	171,715
Jun 14, 2013	8.30	8.36	8.04	8.07	141,528
Jun 13, 2013	8.36	8.57	7.96	8.25	236,187
Jun 12, 2013	7.95	8.52	7.93	8.45	241,607
Jun 11, 2013	8.16	8.64	7.90	7.93	395,786
Jun 10, 2013	8.32	8.55	8.18	8.35	302,846
Jun 7, 2013	8.91	8.94	8.36	8.41	440,016
Jun 6, 2013	8.66	9.26	8.63	9.04	768,227
Jun 5, 2013	8.44	8.73	8.43	8.69	352,759
Jun 4, 2013	8.61	8.64	8.40	8.47	263,310
Jun 3, 2013	8.61	8.76	8.50	8.67	365,647
May 31, 2013	8.50	8.57	8.32	8.50	358,222
May 30, 2013	8.75	8.80	8.43	8.53	348,867
May 29, 2013	7.96	8.72	7.92	8.56	382,087
May 28, 2013	7.76	8.09	7.53	7.96	338,773
May 27, 2013	7.50	7.76	7.50	7.73	34,112
May 24, 2013	7.40	7.76	7.36	7.44	170,731
May 23, 2013	7.51	7.59	7.36	7.48	418,898
May 22, 2013	7.37	7.73	7.24	7.33	276,215
May 21, 2013	6.97	7.35	6.89	7.20	352,236
May 17, 2013	6.87	6.88	6.40	6.40	188,292
May 16, 2013	6.71	7.02	6.56	6.90	227,628
May 15, 2013	7.16	7.26	6.78	6.80	281,966
May 14, 2013	7.43	7.63	7.23	7.34	215,410
May 13, 2013	7.69	7.70	7.42	7.48	139,514
May 10, 2013	7.65	7.69	7.32	7.65	230,096
May 9, 2013	7.71	8.03	7.41	7.80	403,427
May 8, 2013	6.75	7.77	6.72	7.77	430,654
May 7, 2013	6.95	6.97	6.60	6.62	140,253