Indicators

Pretium Res Inc (TSX: PVG )

19.15 UNCHANGED

Last Price Updated: 4:00 PM EST, Mar 11, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	9.840	9.950	9.600	9.740	170,642	+0.00(+0.00%)
Apr 28, 2011	9.580	9.840	9.560	9.740	143,461	+0.24(+2.53%)
Apr 27, 2011	9.640	9.640	9.330	9.500	125,248	+0.07(+0.74%)
Apr 26, 2011	9.590	9.590	9.170	9.430	181,002	-0.13(-1.36%)
Apr 25, 2011	9.910	9.900	9.550	9.560	84,444	-0.23(-2.35%)
Apr 21, 2011	9.780	9.860	9.630	9.790	186,108	+0.09(+0.93%)
Apr 20, 2011	9.850	9.860	9.640	9.700	142,328	-0.03(-0.31%)
Apr 19, 2011	9.650	9.730	9.600	9.730	80,435	+0.12(+1.25%)
Apr 18, 2011	9.980	9.980	9.510	9.610	165,713	-0.35(-3.51%)
Apr 15, 2011	9.980	10.03	9.950	9.960	96,840	+0.04(+0.40%)
Apr 14, 2011	9.890	9.940	9.830	9.920	99,629	+0.12(+1.22%)
Apr 13, 2011	10.00	10.04	9.630	9.800	229,522	-0.07(-0.71%)
Apr 12, 2011	10.00	10.03	9.780	9.870	226,647	-0.12(-1.20%)
Apr 11, 2011	10.40	10.45	9.900	9.990	311,234	-0.37(-3.57%)
Apr 08, 2011	10.25	10.52	10.01	10.36	604,343	+0.36(+3.60%)
Apr 07, 2011	10.00	10.08	9.960	10.00	202,612	-0.03(-0.30%)
Apr 06, 2011	10.10	10.15	10.00	10.03	213,441	-0.06(-0.59%)
Apr 05, 2011	10.13	10.15	9.970	10.09	312,451	-0.08(-0.79%)
Apr 04, 2011	10.04	10.20	9.950	10.17	405,722	+0.17(+1.70%)

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.