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 28, 2017	13.22	13.74	13.20	13.53	272,260	+0.32(+2.42%)
Apr 27, 2017	13.26	13.40	12.94	13.21	370,522	-0.15(-1.12%)
Apr 26, 2017	13.01	13.53	12.84	13.36	341,171	+0.35(+2.69%)
Apr 25, 2017	13.51	13.55	12.64	13.01	507,825	-0.68(-4.97%)
Apr 24, 2017	13.90	14.00	13.65	13.69	415,522	-0.45(-3.18%)
Apr 21, 2017	14.25	14.34	14.03	14.14	240,172	-0.07(-0.49%)
Apr 20, 2017	14.27	14.39	14.01	14.21	191,194	+0.06(+0.42%)
Apr 19, 2017	14.31	14.56	13.85	14.15	353,536	-0.35(-2.41%)
Apr 18, 2017	14.12	14.53	14.12	14.50	301,124	+0.21(+1.47%)
Apr 17, 2017	14.73	14.73	14.16	14.29	365,872	-0.42(-2.86%)
Apr 13, 2017	14.80	14.98	14.64	14.71	291,504	-0.19(-1.28%)
Apr 12, 2017	14.87	15.01	14.61	14.90	284,327	-0.04(-0.27%)
Apr 11, 2017	14.70	15.00	14.58	14.94	400,666	+0.47(+3.25%)
Apr 10, 2017		14.58	14.19	14.47	236,663	-0.07(-0.48%)
Apr 07, 2017	15.07	15.17	14.42	14.54	400,470	-0.28(-1.89%)
Apr 06, 2017	14.64	14.85	14.54	14.82	304,753	+0.09(+0.61%)
Apr 05, 2017	14.47	14.84	14.29	14.73	443,955	+0.08(+0.55%)
Apr 04, 2017	14.68	14.75	14.44	14.65	490,410	+0.15(+1.03%)

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.