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 (%)
Mar 29, 2018 8.560 8.560 8.560 0 +0.05(+0.59%)
Mar 28, 2018 8.680 8.680 8.390 8.510 248,365 -0.20(-2.30%)
Mar 27, 2018 8.520 8.810 8.500 8.710 613,891 +0.13(+1.52%)
Mar 26, 2018 9.150 9.150 8.570 8.580 584,345 -0.49(-5.40%)
Mar 23, 2018 9.310 9.430 9.060 9.070 534,927 -0.02(-0.22%)
Mar 22, 2018 9.210 9.340 9.080 9.090 285,062 -0.20(-2.15%)
Mar 21, 2018 9.060 9.350 8.960 9.290 637,253 +0.34(+3.80%)
Mar 20, 2018 9.120 9.220 8.930 8.950 369,389 -0.24(-2.61%)
Mar 19, 2018 9.000 9.240 8.950 9.190 307,877 +0.18(+2.00%)
Mar 16, 2018 9.170 9.190 8.910 9.010 514,830 -0.18(-1.96%)
Mar 15, 2018 9.140 9.300 9.060 9.190 229,041 +0.00(+0.00%)
Mar 14, 2018 8.940 9.300 8.910 9.190 571,597 +0.25(+2.80%)
Mar 13, 2018 9.120 9.230 8.830 8.940 456,915 -0.18(-1.97%)
Mar 12, 2018 8.840 9.230 8.620 9.120 499,058 +0.21(+2.36%)
Mar 09, 2018 8.150 9.110 8.070 8.910 1,002,224 +0.46(+5.44%)
Mar 08, 2018 8.650 8.660 8.240 8.450 472,862 -0.20(-2.31%)
Mar 07, 2018 8.630 8.650 300,590 -0.41(-4.53%)
Mar 06, 2018 9.210 8.840 9.060 493,623 +0.29(+3.31%)
Mar 05, 2018 8.810 8.950 8.640 8.770 376,790 -0.07(-0.79%)
Mar 02, 2018 8.650 8.850 8.630 8.840 463,980 +0.28(+3.27%)
Mar 01, 2018 8.060 8.640 7.940 8.560 632,460 +0.35(+4.26%)
Feb 28, 2018 8.060 8.350 8.030 8.210 500,195 +0.16(+1.99%)
Feb 27, 2018 8.150 8.240 7.980 8.050 372,487 -0.11(-1.35%)
Feb 26, 2018 8.020 8.290 8.000 8.160 562,622 +0.22(+2.77%)
Feb 23, 2018 8.180 8.200 7.930 7.940 610,484 -0.28(-3.41%)
Feb 22, 2018 8.210 8.430 8.160 8.220 651,095 +0.06(+0.74%)
Feb 21, 2018 8.400 8.460 8.160 8.160 700,017 -0.20(-2.39%)
Feb 20, 2018 8.740 8.830 8.330 8.360 505,988 -0.40(-4.57%)
Feb 16, 2018 8.760 8.760 8.760 0 -0.13(-1.46%)
Feb 15, 2018 9.000 9.020 8.730 8.890 353,945 -0.08(-0.89%)
Feb 14, 2018 8.650 9.100 8.650 8.970 696,909 +0.35(+4.06%)
Feb 13, 2018 8.490 8.620 453,649 -0.27(-3.04%)
Feb 12, 2018 8.560 8.990 8.420 8.890 843,080 +0.40(+4.71%)
Feb 09, 2018 8.620 8.640 8.230 8.490 810,332 -0.20(-2.30%)
Feb 08, 2018 8.820 8.410 8.690 755,533 +0.28(+3.33%)
Feb 07, 2018 8.310 8.460 8.250 8.410 496,365 +0.03(+0.36%)
Feb 06, 2018 8.420 8.730 8.345 8.380 679,260 -0.14(-1.64%)
Feb 05, 2018 8.260 8.560 8.190 8.520 570,565 +0.32(+3.90%)
Feb 02, 2018 8.400 8.410 8.030 8.200 897,927 -0.26(-3.07%)
Feb 01, 2018 8.510 8.600 8.370 8.460 723,596 -0.10(-1.17%)
Jan 31, 2018 8.590 8.760 8.335 8.560 1,349,259 -0.06(-0.70%)
Jan 30, 2018 9.120 9.220 8.570 8.620 1,289,707 -0.56(-6.10%)
Jan 29, 2018 9.440 9.440 8.970 9.180 1,708,996 -0.24(-2.55%)
Jan 26, 2018 9.340 9.610 9.170 9.420 1,365,763 +0.15(+1.62%)
Jan 25, 2018 10.22 10.22 9.200 9.270 2,664,360 -1.02(-9.91%)
Jan 24, 2018 10.19 10.63 10.11 10.29 2,705,154 +0.42(+4.26%)
Jan 23, 2018 11.41 11.47 9.750 9.870 4,920,451 -3.55(-26.45%)
Jan 22, 2018 13.68 13.73 13.35 13.42 329,712 -0.28(-2.04%)
Jan 19, 2018 13.71 13.93 13.62 13.70 295,641 +0.09(+0.66%)
Jan 18, 2018 14.05 14.12 13.58 13.61 486,792 -0.44(-3.13%)
Jan 17, 2018 14.40 14.44 14.00 14.05 554,477 -0.41(-2.84%)
Jan 16, 2018 13.77 14.50 13.64 14.46 540,294 +0.64(+4.63%)
Jan 15, 2018 14.00 14.01 13.70 13.82 137,316 -0.09(-0.65%)
Jan 12, 2018 13.19 13.91 13.03 13.91 618,426 +0.85(+6.51%)
Jan 11, 2018 13.41 13.46 13.04 13.06 449,380 -0.34(-2.54%)
Jan 10, 2018 13.11 13.40 13.01 13.40 602,155 +0.42(+3.24%)
Jan 09, 2018 13.64 13.64 12.92 12.98 558,359 -0.83(-6.01%)
Jan 08, 2018 14.24 14.29 13.79 13.81 274,150 -0.48(-3.36%)
Jan 05, 2018 14.29 14.41 14.16 14.29 165,225 -0.14(-0.97%)
Jan 04, 2018 14.24 14.43 13.84 14.43 380,875 +0.15(+1.05%)
Jan 03, 2018 14.71 14.94 13.93 14.28 493,990 -0.41(-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.