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 (%)
Apr 30, 2018 8.670 8.785 8.600 8.640 320,558 -0.12(-1.37%)
Apr 27, 2018 8.700 8.800 8.640 8.760 172,980 +0.03(+0.34%)
Apr 26, 2018 8.860 8.905 8.730 8.730 196,095 -0.09(-1.02%)
Apr 25, 2018 8.880 8.950 8.790 8.820 249,203 -0.13(-1.45%)
Apr 24, 2018 9.070 9.070 8.890 8.950 285,121 -0.06(-0.67%)
Apr 23, 2018 9.090 9.220 8.990 9.010 293,164 -0.20(-2.17%)
Apr 20, 2018 9.170 9.270 8.930 9.210 439,484 -0.05(-0.54%)
Apr 19, 2018 9.270 9.390 9.120 9.260 635,174 +0.03(+0.33%)
Apr 18, 2018 9.030 9.370 9.030 9.230 623,402 +0.27(+3.01%)
Apr 17, 2018 8.730 9.000 8.590 8.960 522,799 +0.22(+2.52%)
Apr 16, 2018 9.040 9.100 8.670 8.740 541,896 -0.30(-3.32%)
Apr 13, 2018 9.550 9.560 8.980 9.040 868,714 -0.41(-4.34%)
Apr 12, 2018 10.25 10.25 9.430 9.450 811,919 -0.92(-8.87%)
Apr 11, 2018 9.460 10.55 9.360 10.37 1,880,996 +1.64(+18.79%)
Apr 10, 2018 8.680 8.820 8.580 8.730 368,078 +0.13(+1.51%)
Apr 09, 2018 8.620 8.770 8.550 8.600 330,196 +0.00(+0.00%)
Apr 06, 2018 8.550 8.670 8.330 8.600 469,824 +0.06(+0.70%)
Apr 05, 2018 8.460 8.560 8.400 8.540 233,704 +0.05(+0.59%)
Apr 04, 2018 8.590 8.680 8.400 8.490 266,299 -0.09(-1.05%)
Apr 03, 2018 8.690 8.790 8.530 8.580 319,106 -0.19(-2.17%)
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.