PVG.TO - Pretium Resources Inc.

Toronto - Toronto Verzögerter Preis. Währung in CAD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
23. Mai 201910,7111,1010,6910,8210,82508.300
22. Mai 201910,6910,7910,5610,6010,60191.700
21. Mai 201910,7010,8110,5110,7310,73366.300
17. Mai 201910,6210,7610,5710,7410,74299.800
16. Mai 201910,8710,8710,5310,6210,62185.700
15. Mai 201910,8611,0310,8010,8310,83339.500
14. Mai 201910,9910,9910,6310,8210,82296.500
13. Mai 201910,4311,0410,4311,0011,00502.400
10. Mai 201910,5110,5610,2410,2610,26332.900
09. Mai 201910,5110,7310,4310,4810,48304.100
08. Mai 201910,8310,8410,4710,5210,52414.800
07. Mai 201910,4510,9710,3810,8010,801.049.800
06. Mai 201910,7410,7610,2810,4110,41649.600
03. Mai 201910,1011,0610,0310,8210,821.666.100
02. Mai 20199,799,799,499,529,52776.000
01. Mai 201910,1510,219,789,879,87544.800
30. Apr. 201910,0910,2610,0610,1710,171.282.300
29. Apr. 201910,2210,239,9310,0810,08473.100
26. Apr. 201910,1910,3810,1210,2310,231.482.600
25. Apr. 201910,1510,2610,0610,1110,11720.900
24. Apr. 20199,9810,179,9510,1010,10489.200
23. Apr. 201910,0110,159,9110,0710,07643.600
22. Apr. 201910,5210,5210,0110,0410,04455.900
18. Apr. 201910,6910,9010,4610,5010,50346.900
17. Apr. 201910,6710,8610,5710,7310,73408.700
16. Apr. 201910,9311,0210,6510,6510,65555.000
15. Apr. 201910,9011,2110,8711,1311,13431.500
12. Apr. 201911,0911,1210,9511,0011,00232.000
11. Apr. 201911,3411,4311,0111,0911,09329.700
10. Apr. 201911,6511,7611,4611,4911,49255.100
09. Apr. 201911,6111,7611,5611,6311,63344.300
08. Apr. 201911,6711,7311,4411,6211,62492.500
05. Apr. 201911,8211,9011,5111,5911,59538.700
04. Apr. 201910,7111,8410,6311,8211,821.082.900
03. Apr. 201911,0511,1710,8510,8610,86324.500
02. Apr. 201911,0511,1010,7111,0411,04471.000
01. Apr. 201911,4311,5510,9210,9910,99567.800
29. März 201911,2611,5311,2511,4211,42999.200
*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