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 (%)
Jan 29, 2016	5.830	6.080	5.830	5.970	306,041	+0.13(+2.23%)
Jan 28, 2016	6.010	6.110	5.800	5.840	433,460	-0.38(-6.11%)
Jan 27, 2016	6.230	6.270	6.040	6.220	299,725	-0.07(-1.11%)
Jan 26, 2016		6.390	6.100	6.290	270,752	+0.19(+3.11%)
Jan 25, 2016	6.120	6.250	6.030	6.100	241,427	+0.09(+1.50%)
Jan 22, 2016		6.180	5.850	6.010	236,303	-0.10(-1.64%)
Jan 21, 2016	5.930	6.140	5.740	6.110	328,346	+0.15(+2.52%)
Jan 20, 2016	6.280	6.280	5.840	5.960	496,721	-0.14(-2.30%)
Jan 19, 2016	6.740	6.750	6.080	6.100	711,789	-0.60(-8.96%)
Jan 18, 2016	6.630	6.830	6.560	6.700	48,237	+0.02(+0.30%)
Jan 15, 2016	7.140	7.140	6.620	6.680	383,075	-0.11(-1.62%)
Jan 14, 2016	7.330	7.330	6.700	6.790	501,156	-0.62(-8.37%)
Jan 13, 2016	7.150	7.610	7.120	7.410	376,323	+0.21(+2.92%)
Jan 12, 2016	7.150	7.310	6.930	7.200	381,646	+0.00(+0.00%)
Jan 11, 2016	7.630	7.700	7.160	7.200	801,097	-0.42(-5.51%)
Jan 08, 2016	7.580	7.780	7.370	7.620	396,131	-0.28(-3.54%)
Jan 07, 2016	7.580	7.980	7.490	7.900	470,952	+0.42(+5.61%)
Jan 06, 2016	7.200	7.540	7.200	7.480	271,481	+0.39(+5.50%)
Jan 05, 2016	7.170	7.210	7.030	7.090	212,799	-0.05(-0.70%)

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.