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 (%)
Apr 30, 2018 8.670 8.785 8.600 8.640 320,558 -0.12(-1.37%)
Apr 27, 2018 8.700 8.800 8.640 8.760 172,980 +0.03(+0.34%)
Apr 26, 2018 8.860 8.905 8.730 8.730 196,095 -0.09(-1.02%)
Apr 25, 2018 8.880 8.950 8.790 8.820 249,203 -0.13(-1.45%)
Apr 24, 2018 9.070 9.070 8.890 8.950 285,121 -0.06(-0.67%)
Apr 23, 2018 9.090 9.220 8.990 9.010 293,164 -0.20(-2.17%)
Apr 20, 2018 9.170 9.270 8.930 9.210 439,484 -0.05(-0.54%)
Apr 19, 2018 9.270 9.390 9.120 9.260 635,174 +0.03(+0.33%)
Apr 18, 2018 9.030 9.370 9.030 9.230 623,402 +0.27(+3.01%)
Apr 17, 2018 8.730 9.000 8.590 8.960 522,799 +0.22(+2.52%)
Apr 16, 2018 9.040 9.100 8.670 8.740 541,896 -0.30(-3.32%)
Apr 13, 2018 9.550 9.560 8.980 9.040 868,714 -0.41(-4.34%)
Apr 12, 2018 10.25 10.25 9.430 9.450 811,919 -0.92(-8.87%)
Apr 11, 2018 9.460 10.55 9.360 10.37 1,880,996 +1.64(+18.79%)
Apr 10, 2018 8.680 8.820 8.580 8.730 368,078 +0.13(+1.51%)
Apr 09, 2018 8.620 8.770 8.550 8.600 330,196 +0.00(+0.00%)
Apr 06, 2018 8.550 8.670 8.330 8.600 469,824 +0.06(+0.70%)
Apr 05, 2018 8.460 8.560 8.400 8.540 233,704 +0.05(+0.59%)
Apr 04, 2018 8.590 8.680 8.400 8.490 266,299 -0.09(-1.05%)
Apr 03, 2018 8.690 8.790 8.530 8.580 319,106 -0.19(-2.17%)
Apr 02, 2018 8.650 9.000 8.650 8.770 408,254 +0.21(+2.45%)
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%)
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.