PVG.TO - Pretium Resources Inc.

Toronto - Toronto Verzögerter Preis. Währung in CAD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
16. Okt. 201915,4415,7115,3115,6715,67270.425
15. Okt. 201915,5515,7115,2315,2715,27293.600
11. Okt. 201916,1716,1915,5415,5815,58425.100
10. Okt. 201916,2216,3615,7416,3216,32283.100
09. Okt. 201916,5116,5116,0616,2516,25324.500
08. Okt. 201916,1416,5015,9516,4816,48488.100
07. Okt. 201915,7816,1415,7815,9015,90321.300
04. Okt. 201915,6416,0215,4516,0116,01306.600
03. Okt. 201915,8316,2515,6015,6815,68529.100
02. Okt. 201915,5415,9215,4615,7915,79367.200
01. Okt. 201915,1715,6515,1315,3415,34541.300
30. Sept. 201915,1515,7214,9115,2715,27594.500
27. Sept. 201915,7616,1015,5415,8315,83853.500
26. Sept. 201916,6516,7816,1616,2216,22469.900
25. Sept. 201917,0017,1816,4516,5916,59520.800
24. Sept. 201916,3217,2416,1817,0417,04830.900
23. Sept. 201916,0016,5615,9516,4816,48491.700
20. Sept. 201915,5915,9515,4315,9015,90832.500
19. Sept. 201915,1915,6315,1715,5315,53428.100
18. Sept. 201915,4515,4714,7715,1215,12663.000
17. Sept. 201915,1015,5215,0915,4215,42523.800
16. Sept. 201915,6115,6114,6514,9714,97566.800
13. Sept. 201915,2615,5314,7514,8014,80753.100
12. Sept. 201915,8516,0215,1915,2315,23580.200
11. Sept. 201915,2915,7515,2715,3815,38392.600
10. Sept. 201915,8115,8115,1715,2815,28822.800
09. Sept. 201917,0817,1115,5715,6515,65934.400
06. Sept. 201917,6818,1017,1717,1817,18613.000
05. Sept. 201917,8017,9417,0417,6217,62706.600
04. Sept. 201917,7218,3017,6918,2818,28614.200
03. Sept. 201917,6318,1017,5917,8417,84594.800
30. Aug. 201917,2717,6817,2617,4717,47333.400
29. Aug. 201917,8717,8717,0517,3017,30567.300
28. Aug. 201918,1318,1817,5817,8717,87457.600
27. Aug. 201917,5118,1817,4718,0218,02973.700
26. Aug. 201918,1718,1917,3517,4517,45788.500
23. Aug. 201917,5218,1217,4718,0618,061.453.500
22. Aug. 201916,7316,9516,4116,4716,471.042.300
21. Aug. 201916,5316,9016,5216,7416,74416.800
20. Aug. 201916,2816,8716,2816,6916,69373.900
19. Aug. 201916,1016,4815,8616,2416,24528.700
16. Aug. 201916,7916,9716,2416,3316,33521.100
15. Aug. 201916,9017,1716,7617,0517,05533.100
14. Aug. 201917,0017,3016,9016,9216,92778.000
13. Aug. 201917,5417,6516,2316,7716,77892.600
12. Aug. 201917,3817,8517,2117,2317,231.068.800
09. Aug. 201916,9417,4616,8317,0917,09839.700
08. Aug. 201916,3117,1216,3117,0117,011.002.400
07. Aug. 201916,4216,7116,3516,6116,611.563.700
06. Aug. 201915,5516,2215,3715,9715,971.187.800
02. Aug. 201914,9115,5214,9115,3515,35942.900
01. Aug. 201914,1015,2114,0015,1115,11986.200
31. Juli 201914,8414,9214,1714,3114,31772.000
30. Juli 201914,9115,0014,7814,8914,89338.600
29. Juli 201914,8214,8914,5814,8614,86631.900
26. Juli 201914,8814,9214,5614,6614,66385.400
25. Juli 201915,0915,1514,7614,8014,80534.400
24. Juli 201914,9315,1914,8715,1715,17360.500
23. Juli 201914,9915,1314,7014,9014,90483.500
22. Juli 201914,9615,0914,8115,0015,00527.300
19. Juli 201914,8515,0414,7614,8914,89934.200
18. Juli 201914,6115,0014,4514,9514,95778.700
17. Juli 201914,2714,6914,2714,6414,64443.900
16. Juli 201914,0214,3513,9114,1814,18735.300
15. Juli 201914,0114,1813,9614,0414,04409.400
12. Juli 201913,8614,0513,6713,9813,98558.200
11. Juli 201913,9414,0613,6613,7513,75629.100
10. Juli 201913,6714,1613,6413,9713,971.069.700
09. Juli 201913,3213,5513,1713,5113,51432.800
08. Juli 201913,2513,3713,1113,3313,33849.100
05. Juli 201913,0513,2612,9013,2013,20877.100
04. Juli 201913,1613,2913,1413,2013,2096.400
03. Juli 201913,4713,4713,1613,2013,20418.200
02. Juli 201913,0313,4412,9013,3713,37503.100
28. Juni 201913,1913,1912,9913,0913,09692.100
27. Juni 201913,1013,2213,0113,1613,16468.400
26. Juni 201913,0113,2812,9713,1613,16755.700
25. Juni 201913,6013,6912,9913,2613,26914.700
24. Juni 201913,1713,5813,0913,5513,55761.300
21. Juni 201913,1713,2813,0313,0813,081.472.300
20. Juni 201913,1913,4913,0113,1513,15822.700
19. Juni 201912,7513,1212,6113,0313,03619.900
18. Juni 201912,7212,9812,6412,9012,90621.900
17. Juni 201912,7412,7712,3712,5912,59575.600
14. Juni 201912,8613,0012,5812,7412,74561.000
13. Juni 201912,6012,7812,4812,7412,74288.100
12. Juni 201912,3512,6512,3512,5812,58495.700
11. Juni 201912,2912,4112,1612,2812,28276.800
10. Juni 201911,9712,4411,7712,3612,36592.600
07. Juni 201912,3312,3812,0812,1712,17373.900
06. Juni 201912,2312,4212,1612,2612,26347.700
05. Juni 201912,2512,4612,0512,1712,17538.800
04. Juni 201911,6012,0711,6012,0512,05478.300
03. Juni 201911,7611,7911,4311,7311,73531.900
31. Mai 201911,2811,6211,1511,5211,52466.700
30. Mai 201910,7711,0910,6511,0411,04263.200
29. Mai 201910,8510,9910,6810,7410,74238.200
28. Mai 201910,7210,9710,6210,8310,83569.100
27. Mai 201910,6810,7510,6110,7510,7597.400
24. Mai 201910,8210,8410,6110,6710,67224.200
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen