Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pretium Res Inc (TSX: PVG )

19.15 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 11, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 10.21 10.35 10.11 10.32 520,713 +0.22(+2.18%)
Jan 30, 2019 9.960 10.30 9.960 10.10 707,189 +0.07(+0.70%)
Jan 29, 2019 10.22 10.29 9.840 10.03 801,135 -0.10(-0.99%)
Jan 28, 2019 9.800 10.14 9.690 10.13 732,219 +0.47(+4.87%)
Jan 25, 2019 9.340 9.780 9.330 9.660 663,505 +0.44(+4.77%)
Jan 24, 2019 9.000 9.390 9.000 9.220 468,509 +0.19(+2.10%)
Jan 23, 2019 9.080 9.170 8.880 9.030 538,498 -0.14(-1.53%)
Jan 22, 2019 9.080 9.220 8.910 9.170 627,755 +0.12(+1.33%)
Jan 21, 2019 9.000 9.120 8.920 9.050 146,267 +0.01(+0.11%)
Jan 18, 2019 9.040 9.230 9.010 9.040 1,020,966 -0.09(-0.99%)
Jan 17, 2019 8.900 9.240 8.850 9.130 766,992 +0.23(+2.58%)
Jan 16, 2019 9.140 9.170 8.880 8.900 790,709 -0.19(-2.09%)
Jan 15, 2019 9.420 9.460 9.080 9.090 824,255 -0.28(-2.99%)
Jan 14, 2019 9.360 9.570 9.240 9.370 902,694 +0.06(+0.64%)
Jan 11, 2019 9.770 9.900 9.270 9.310 1,787,653 -0.32(-3.32%)
Jan 10, 2019 10.34 10.34 9.450 9.630 3,408,727 -0.70(-6.78%)
Jan 09, 2019 11.65 11.70 10.13 10.33 1,883,633 -1.29(-11.10%)
Jan 08, 2019 11.39 11.76 11.34 11.62 822,282 +0.23(+2.02%)
Jan 07, 2019 11.81 11.84 11.35 11.39 503,201 -0.28(-2.40%)
Jan 04, 2019 11.78 11.84 11.53 11.67 593,791 -0.30(-2.51%)
Jan 03, 2019 11.61 12.00 11.54 11.97 988,405 +0.46(+4.00%)
Jan 02, 2019 11.50 11.74 11.36 11.51 498,319 -0.06(-0.52%)
Dec 31, 2018 11.57 11.57 11.57 0 +0.36(+3.21%)
Dec 28, 2018 11.31 11.70 11.12 11.21 1,135,998 -0.07(-0.62%)
Dec 27, 2018 11.34 11.61 11.20 11.28 698,054 -0.06(-0.53%)
Dec 24, 2018 11.34 11.34 11.34 0 +0.21(+1.89%)
Dec 21, 2018 11.08 11.28 10.92 11.13 847,415 +0.03(+0.27%)
Dec 20, 2018 10.97 11.18 10.87 11.10 961,268 +0.47(+4.42%)
Dec 19, 2018 11.31 11.35 10.59 10.63 1,301,465 -0.70(-6.18%)
Dec 18, 2018 10.98 11.38 10.85 11.33 1,327,616 +0.33(+3.00%)
Dec 17, 2018 10.11 11.00 10.09 11.00 1,091,299 +1.05(+10.55%)
Dec 14, 2018 9.810 10.01 9.540 9.950 391,108 +0.00(+0.00%)
Dec 13, 2018 10.26 10.28 9.890 9.950 650,794 -0.28(-2.74%)
Dec 12, 2018 9.570 10.23 9.570 10.23 510,315 +0.67(+7.01%)
Dec 11, 2018 9.810 9.940 9.520 9.560 279,763 -0.22(-2.25%)
Dec 10, 2018 9.830 10.02 9.620 9.780 484,297 -0.08(-0.81%)
Dec 07, 2018 9.640 9.930 9.540 9.860 419,362 +0.26(+2.71%)
Dec 06, 2018 9.590 9.810 9.350 9.600 430,421 +0.02(+0.21%)
Dec 05, 2018 9.430 9.620 9.360 9.580 167,210 +0.20(+2.13%)
Dec 04, 2018 9.450 9.630 9.330 9.380 427,615 -0.01(-0.11%)
Dec 03, 2018 9.670 9.810 9.190 9.390 508,863 -0.06(-0.63%)
Nov 30, 2018 9.400 9.520 9.010 9.450 559,539 -0.02(-0.21%)
Nov 29, 2018 9.880 9.880 9.460 9.470 427,162 -0.39(-3.96%)
Nov 28, 2018 9.530 10.00 9.420 9.860 439,299 +0.19(+1.96%)
Nov 27, 2018 9.930 9.940 9.620 9.670 349,322 -0.30(-3.01%)
Nov 26, 2018 10.21 10.33 9.940 9.970 405,727 -0.27(-2.64%)
Nov 23, 2018 10.36 10.38 10.12 10.24 224,064 -0.26(-2.48%)
Nov 22, 2018 10.25 10.50 10.25 10.50 116,083 +0.19(+1.84%)
Nov 21, 2018 10.35 10.53 10.25 10.31 574,980 +0.09(+0.88%)
Nov 20, 2018 10.38 10.41 9.990 10.22 384,998 -0.15(-1.45%)
Nov 19, 2018 10.22 10.56 10.22 10.37 494,321 +0.13(+1.27%)
Nov 16, 2018 10.07 10.40 10.04 10.24 482,816 +0.27(+2.71%)
Nov 15, 2018 10.03 10.12 9.830 9.970 472,365 -0.04(-0.40%)
Nov 14, 2018 9.800 10.17 9.730 10.01 738,247 +0.08(+0.81%)
Nov 13, 2018 10.03 10.20 9.740 9.930 797,817 -0.02(-0.20%)
Nov 12, 2018 9.960 10.13 9.790 9.950 411,294 +0.00(+0.00%)
Nov 09, 2018 9.960 10.30 9.670 9.950 805,793 +0.32(+3.32%)
Nov 08, 2018 9.500 9.780 9.410 9.630 796,076 +0.11(+1.16%)
Nov 07, 2018 10.30 10.33 9.490 9.520 927,448 -0.74(-7.21%)
Nov 06, 2018 10.67 10.72 10.17 10.26 752,446 -0.40(-3.75%)
Nov 05, 2018 10.65 10.95 10.39 10.66 500,828 -0.04(-0.37%)
Nov 02, 2018 10.48 10.71 10.28 10.70 543,580 +0.21(+2.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.