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 (%)
Aug 31, 2018 10.85 10.85 10.85 0 -0.22(-1.99%)
Aug 30, 2018 11.36 11.40 10.92 11.07 482,945 -0.33(-2.89%)
Aug 29, 2018 11.68 11.71 11.36 11.40 310,384 -0.28(-2.40%)
Aug 28, 2018 11.86 11.99 11.49 11.68 449,652 -0.16(-1.35%)
Aug 27, 2018 11.79 11.89 11.58 11.84 503,305 +0.02(+0.17%)
Aug 24, 2018 10.95 11.84 10.92 11.82 749,568 +0.98(+9.04%)
Aug 23, 2018 11.15 11.15 10.77 10.84 416,208 -0.46(-4.07%)
Aug 22, 2018 11.27 11.42 11.21 11.30 270,946 +0.10(+0.89%)
Aug 21, 2018 11.33 11.33 11.05 11.20 373,228 -0.11(-0.97%)
Aug 20, 2018 11.34 11.47 11.07 11.31 479,631 +0.11(+0.98%)
Aug 17, 2018 11.17 11.37 10.97 11.20 602,939 +0.18(+1.63%)
Aug 16, 2018 11.52 11.82 11.00 11.02 763,844 -0.41(-3.59%)
Aug 15, 2018 12.09 12.22 11.34 11.43 910,817 -0.91(-7.37%)
Aug 14, 2018 11.44 12.36 11.36 12.34 968,598 +0.92(+8.06%)
Aug 13, 2018 11.92 12.00 11.24 11.42 1,318,312 -0.71(-5.85%)
Aug 10, 2018 11.08 12.28 11.08 12.13 2,443,491 +1.97(+19.39%)
Aug 09, 2018 10.08 10.32 10.01 10.16 325,063 +0.11(+1.09%)
Aug 08, 2018 9.990 10.14 9.950 10.05 314,653 +0.10(+1.01%)
Aug 07, 2018 10.28 10.34 9.930 9.950 422,939 -0.53(-5.06%)
Aug 03, 2018 10.48 10.48 10.48 0 +0.00(+0.00%)
Aug 02, 2018 10.44 10.55 10.38 10.48 240,638 -0.05(-0.47%)
Aug 01, 2018 10.65 10.73 10.42 10.53 323,404 -0.14(-1.31%)
Jul 31, 2018 10.64 10.80 10.64 10.67 306,635 -0.05(-0.47%)
Jul 30, 2018 10.89 10.89 10.63 10.72 240,773 -0.18(-1.65%)
Jul 27, 2018 11.18 11.22 10.89 10.90 316,551 -0.27(-2.42%)
Jul 26, 2018 11.20 11.20 10.98 11.17 516,833 -0.07(-0.62%)
Jul 25, 2018 10.72 11.52 10.72 11.24 871,787 +0.59(+5.54%)
Jul 24, 2018 10.88 10.88 10.52 10.65 439,830 -0.15(-1.39%)
Jul 23, 2018 10.94 11.01 10.71 10.80 327,820 -0.17(-1.55%)
Jul 20, 2018 11.10 11.16 10.93 10.97 574,395 +0.01(+0.09%)
Jul 19, 2018 10.69 11.13 10.69 10.96 707,761 +0.12(+1.11%)
Jul 18, 2018 10.88 11.04 10.77 10.84 370,453 -0.10(-0.91%)
Jul 17, 2018 10.84 11.07 10.77 10.94 396,371 -0.01(-0.09%)
Jul 16, 2018 11.20 11.25 10.89 10.95 287,003 -0.27(-2.41%)
Jul 13, 2018 11.30 11.49 11.21 11.22 312,445 -0.27(-2.35%)
Jul 12, 2018 11.78 11.78 11.44 11.49 407,096 -0.21(-1.79%)
Jul 11, 2018 11.82 11.94 11.67 11.70 714,369 -0.25(-2.09%)
Jul 10, 2018 12.16 12.16 11.62 11.95 799,181 -0.22(-1.81%)
Jul 09, 2018 11.66 12.87 11.66 12.17 1,616,145 +1.55(+14.60%)
Jul 06, 2018 10.31 10.68 10.24 10.62 508,055 +0.31(+3.01%)
Jul 05, 2018 10.05 10.39 10.03 10.31 374,441 +0.20(+1.98%)
Jul 04, 2018 9.900 10.13 9.900 10.11 52,646 +0.20(+2.02%)
Jul 03, 2018 9.620 9.970 9.620 9.910 220,029 +0.24(+2.48%)
Jun 29, 2018 9.670 9.670 9.670 0 +0.14(+1.47%)
Jun 28, 2018 9.760 9.780 9.500 9.530 280,260 -0.24(-2.46%)
Jun 27, 2018 9.980 9.980 9.760 9.770 236,010 -0.27(-2.69%)
Jun 26, 2018 10.04 10.14 9.910 10.04 188,174 -0.08(-0.79%)
Jun 25, 2018 10.07 10.26 10.02 10.12 340,683 -0.04(-0.39%)
Jun 22, 2018 10.15 10.22 10.09 10.16 234,795 +0.06(+0.59%)
Jun 21, 2018 9.760 10.15 9.760 10.10 424,336 +0.31(+3.17%)
Jun 20, 2018 9.840 9.930 9.780 9.790 242,636 -0.02(-0.20%)
Jun 19, 2018 9.790 10.03 9.780 9.810 224,783 -0.07(-0.71%)
Jun 18, 2018 9.440 10.03 9.380 9.880 491,395 +0.46(+4.88%)
Jun 15, 2018 9.800 9.365 9.420 893,678 -0.38(-3.88%)
Jun 14, 2018 9.670 9.840 9.590 9.800 470,877 +0.17(+1.77%)
Jun 13, 2018 9.670 9.720 9.385 9.630 419,391 -0.02(-0.21%)
Jun 12, 2018 9.700 9.910 9.590 9.650 304,532 -0.15(-1.53%)
Jun 11, 2018 9.320 10.07 9.320 9.800 610,319 +0.48(+5.15%)
Jun 08, 2018 9.220 9.380 9.160 9.320 187,709 +0.08(+0.87%)
Jun 07, 2018 9.270 9.290 9.170 9.240 127,904 -0.04(-0.43%)
Jun 06, 2018 9.210 9.280 179,319 +0.03(+0.32%)
Jun 05, 2018 9.230 9.420 9.220 9.250 374,695 +0.05(+0.54%)
Jun 04, 2018 9.280 9.300 9.090 9.200 295,248 -0.04(-0.43%)
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.