Pretium Resources Inc: TSE:PVG historical prices

You have no recent quotes

chg | %

May 28, 2012

May 23, 2013

Daily prices

Date	Open	High	Low	Close	Volume
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
May 6, 2013	7.21	7.23	6.99	6.99	93,565
May 3, 2013	7.00	7.23	7.00	7.14	160,003
May 2, 2013	7.10	7.10	6.78	7.00	469,896
May 1, 2013	7.29	7.29	6.87	6.96	341,690
Apr 30, 2013	7.24	7.45	6.76	7.43	334,641
Apr 29, 2013	7.25	7.46	7.12	7.22	131,724
Apr 26, 2013	7.19	7.38	6.92	7.20	195,605
Apr 25, 2013	7.50	7.57	7.13	7.17	420,220
Apr 24, 2013	6.55	7.24	6.50	7.20	417,900
Apr 23, 2013	6.62	6.62	6.32	6.47	316,201
Apr 22, 2013	6.28	6.60	6.28	6.55	273,476
Apr 19, 2013	6.17	6.26	5.89	6.11	277,134
Apr 18, 2013	5.65	6.19	5.53	6.01	392,316
Apr 17, 2013	6.12	6.24	5.62	5.71	304,629
Apr 16, 2013	6.30	6.44	6.07	6.10	348,703
Apr 15, 2013	6.48	6.59	5.94	6.08	482,018
Apr 12, 2013	6.88	7.03	6.60	6.75	447,539
Apr 11, 2013	7.25	7.34	7.00	7.00	223,126