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 29, 2016 10.00 10.41 10.00 10.33 989,484 +0.50(+5.09%)
Apr 28, 2016 9.360 9.960 9.350 9.830 918,016 +0.49(+5.25%)
Apr 27, 2016 9.250 9.390 9.170 9.340 582,645 +0.12(+1.30%)
Apr 26, 2016 9.090 9.230 8.910 9.220 375,774 +0.22(+2.44%)
Apr 25, 2016 9.170 9.240 8.890 9.000 386,056 -0.13(-1.42%)
Apr 22, 2016 9.320 9.610 9.000 9.130 1,322,623 -0.22(-2.35%)
Apr 21, 2016 9.140 9.420 8.950 9.350 2,088,029 +0.43(+4.82%)
Apr 20, 2016 9.000 9.260 8.840 8.920 922,679 -0.01(-0.11%)
Apr 19, 2016 8.880 9.000 8.680 8.930 695,423 +0.42(+4.94%)
Apr 18, 2016 8.500 8.650 8.300 8.510 512,264 +0.22(+2.65%)
Apr 15, 2016 8.270 8.420 8.160 8.290 699,810 +0.04(+0.48%)
Apr 14, 2016 8.450 8.450 7.990 8.250 677,914 -0.21(-2.48%)
Apr 13, 2016 8.540 8.670 8.410 8.460 576,521 -0.22(-2.53%)
Apr 12, 2016 8.590 8.820 8.420 8.680 646,288 +0.09(+1.05%)
Apr 11, 2016 8.000 8.640 7.960 8.590 1,295,635 +0.75(+9.57%)
Apr 08, 2016 7.450 7.950 7.430 7.840 706,801 +0.38(+5.09%)
Apr 07, 2016 7.420 7.500 7.270 7.460 1,086,495 +0.24(+3.32%)
Apr 06, 2016 7.100 7.220 7.050 7.220 232,353 +0.04(+0.56%)
Apr 05, 2016 7.060 7.210 7.010 7.180 443,782 +0.29(+4.21%)
Apr 04, 2016 7.150 7.160 6.840 6.890 288,983 -0.24(-3.37%)
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.