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 (%)
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%)
Nov 01, 2018 10.78 10.91 10.43 10.49 493,402 -0.07(-0.66%)
Oct 31, 2018 10.45 10.72 10.36 10.56 502,737 -0.04(-0.38%)
Oct 30, 2018 10.28 10.61 10.16 10.60 252,737 +0.28(+2.71%)
Oct 29, 2018 10.28 10.65 10.14 10.32 325,483 +0.03(+0.29%)
Oct 26, 2018 10.21 10.55 10.05 10.29 444,616 +0.14(+1.38%)
Oct 25, 2018 10.49 10.57 10.12 10.15 501,964 -0.28(-2.68%)
Oct 24, 2018 10.58 10.67 10.38 10.43 409,767 -0.20(-1.88%)
Oct 23, 2018 10.79 11.03 10.57 10.63 342,983 +0.04(+0.38%)
Oct 22, 2018 10.50 10.71 10.24 10.59 330,443 +0.13(+1.24%)
Oct 19, 2018 10.66 10.71 10.35 10.46 379,039 -0.10(-0.95%)
Oct 18, 2018 10.91 11.12 10.55 10.56 467,864 -0.36(-3.30%)
Oct 17, 2018 10.97 11.13 10.81 10.92 457,935 -0.05(-0.46%)
Oct 16, 2018 11.12 11.21 10.83 10.97 785,418 -0.11(-0.99%)
Oct 15, 2018 10.90 11.22 10.82 11.08 1,234,256 +0.31(+2.88%)
Oct 12, 2018 10.73 10.83 10.32 10.77 546,143 +0.02(+0.19%)
Oct 11, 2018 10.07 10.83 9.790 10.75 649,468 +0.74(+7.39%)
Oct 10, 2018 9.420 10.12 9.420 10.01 995,036 +0.62(+6.60%)
Oct 09, 2018 10.21 10.38 9.390 9.390 1,313,283 -1.17(-11.08%)
Oct 05, 2018 10.56 10.56 10.56 0 -0.32(-2.94%)
Oct 04, 2018 10.31 11.07 10.30 10.88 1,339,960 +0.64(+6.25%)
Oct 03, 2018 10.37 10.39 10.10 10.24 470,511 -0.14(-1.35%)
Oct 02, 2018 9.960 10.43 9.950 10.38 615,881 +0.55(+5.60%)
Oct 01, 2018 9.800 10.04 9.620 9.830 410,041 +0.01(+0.10%)
Sep 28, 2018 9.860 10.03 9.790 9.820 481,547 +0.00(+0.00%)
Sep 27, 2018 10.03 10.12 9.690 9.820 727,506 -0.24(-2.39%)
Sep 26, 2018 10.47 10.48 9.950 10.06 787,089 -0.50(-4.73%)
Sep 25, 2018 10.66 10.89 10.52 10.56 636,773 +0.03(+0.28%)
Sep 24, 2018 10.53 10.79 10.40 10.53 379,110 +0.00(+0.00%)
Sep 21, 2018 10.40 10.74 10.28 10.53 2,741,954 +0.00(+0.00%)
Sep 20, 2018 10.39 10.57 10.25 10.53 394,255 +0.17(+1.64%)
Sep 19, 2018 10.58 10.79 10.30 10.36 533,314 -0.15(-1.43%)
Sep 18, 2018 10.41 10.54 10.18 10.51 421,197 +0.14(+1.35%)
Sep 17, 2018 10.20 10.45 9.990 10.37 477,958 +0.21(+2.07%)
Sep 14, 2018 10.00 10.31 9.970 10.16 445,033 +0.19(+1.91%)
Sep 13, 2018 10.07 10.19 9.740 9.970 471,627 +0.00(+0.00%)
Sep 12, 2018 9.680 10.08 9.530 9.970 872,471 +0.24(+2.47%)
Sep 11, 2018 9.560 9.750 9.290 9.730 685,818 +0.10(+1.04%)
Sep 10, 2018 9.120 9.830 8.980 9.630 1,366,941 +0.25(+2.67%)
Sep 07, 2018 8.700 9.380 8.590 9.380 2,133,608 +0.25(+2.74%)
Sep 06, 2018 10.28 10.56 9.020 9.130 1,993,169 -1.04(-10.23%)
Sep 05, 2018 10.61 10.61 10.15 10.17 578,108 -0.39(-3.69%)
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.