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 30, 2012	15.32	16.69	15.29	16.69	502,230	+1.44(+9.44%)
Apr 27, 2012	14.84	15.40	14.84	15.25	497,348	+0.41(+2.76%)
Apr 26, 2012	15.30	15.31	14.66	14.84	452,680	-0.42(-2.75%)
Apr 25, 2012	14.33	15.30	14.33	15.26	309,288	+0.93(+6.49%)
Apr 24, 2012	14.50	14.57	14.33	14.33	172,592	-0.11(-0.76%)
Apr 23, 2012	14.90	14.90	14.37	14.44	201,231	-0.57(-3.80%)
Apr 20, 2012	15.44	15.52	15.00	15.01	83,040	-0.25(-1.64%)
Apr 19, 2012	14.99	15.37	14.90	15.26	119,294	+0.34(+2.28%)
Apr 18, 2012	14.84	15.08	14.66	14.92	110,571	-0.01(-0.07%)
Apr 17, 2012	15.03	15.35	14.74	14.93	230,051	+0.00(+0.00%)
Apr 16, 2012	15.99	16.29	14.86	14.93	277,959	-0.87(-5.51%)
Apr 13, 2012	15.36	16.06	15.30	15.80	373,999	+0.41(+2.66%)
Apr 12, 2012	14.93	15.39	14.79	15.39	154,045	+0.31(+2.06%)
Apr 11, 2012	14.76	15.58	14.76	15.08	461,574	+0.27(+1.82%)
Apr 10, 2012	14.40	14.87	14.29	14.81	490,149	+0.56(+3.93%)
Apr 09, 2012	14.65	14.72	14.22	14.25	363,328	-0.42(-2.86%)
Apr 05, 2012	14.64	15.06	14.50	14.67	668,305	+0.02(+0.14%)
Apr 04, 2012	14.60	14.99	14.25	14.65	998,897	-0.35(-2.33%)
Apr 03, 2012	14.25	15.34	14.19	15.00	994,700	+0.94(+6.69%)

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.