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 (%)
Feb 28, 2017	13.14	13.81	13.14	13.47	827,033	+0.58(+4.50%)
Feb 27, 2017	14.29	14.37	12.85	12.89	849,484	-1.34(-9.42%)
Feb 24, 2017	15.39	15.39	14.22	14.23	496,625	-0.99(-6.50%)
Feb 23, 2017	15.15	15.33	15.04	15.22	397,608	+0.31(+2.08%)
Feb 22, 2017	14.94	15.31	14.59	14.91	423,594	-0.03(-0.20%)
Feb 21, 2017	14.68	15.19	14.55	14.94	411,535	+0.13(+0.88%)
Feb 17, 2017		14.81	14.81	14.81	0	-0.37(-2.44%)
Feb 16, 2017	14.87	15.36	14.86	15.18	566,801	+0.40(+2.71%)
Feb 15, 2017	15.05	15.15	14.78	14.78	504,653	-0.53(-3.46%)
Feb 14, 2017	15.27	15.44	14.97	15.31	466,429	+0.28(+1.86%)
Feb 13, 2017	15.09	15.14	14.87	15.03	632,541	-0.25(-1.64%)
Feb 10, 2017	15.13	15.50	14.94	15.28	1,038,468	-0.07(-0.46%)
Feb 09, 2017	15.89	15.93	15.33	15.35	542,404	-0.52(-3.28%)
Feb 08, 2017	15.75	16.00	15.63	15.87	699,741	-0.05(-0.31%)
Feb 07, 2017	16.07	16.48	15.72	15.92	786,063	-0.28(-1.73%)
Feb 06, 2017	14.51	16.25	14.50	16.20	1,039,212	+1.94(+13.60%)
Feb 03, 2017	14.30	14.32	14.06	14.26	574,161	-0.12(-0.83%)
Feb 02, 2017	14.19	14.54	14.19	14.38	375,741	+0.39(+2.79%)

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.