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 (%)
May 31, 2018 9.320 9.440 9.310 9.380 348,744 +0.07(+0.75%)
May 30, 2018 9.180 9.320 9.090 9.310 261,409 +0.16(+1.75%)
May 29, 2018 8.940 9.190 8.890 9.150 273,979 +0.20(+2.23%)
May 28, 2018 9.000 9.020 8.920 8.950 97,184 -0.06(-0.67%)
May 25, 2018 9.260 9.300 8.970 9.010 317,016 -0.30(-3.22%)
May 24, 2018 9.310 9.500 9.270 9.310 388,760 +0.09(+0.98%)
May 23, 2018 8.900 9.250 8.900 9.220 642,684 +0.31(+3.48%)
May 22, 2018 8.960 9.075 8.820 8.910 402,970 -0.10(-1.11%)
May 18, 2018 9.010 9.010 9.010 0 +0.07(+0.78%)
May 17, 2018 8.950 9.020 8.890 8.940 224,694 +0.00(+0.00%)
May 16, 2018 8.990 9.070 8.940 8.940 465,057 -0.06(-0.67%)
May 15, 2018 8.950 9.220 8.950 9.000 711,028 -0.13(-1.42%)
May 14, 2018 9.190 9.220 9.000 9.130 423,814 -0.02(-0.22%)
May 11, 2018 8.680 9.350 8.680 9.150 743,273 +0.34(+3.86%)
May 10, 2018 8.720 8.860 8.700 8.810 277,555 +0.14(+1.61%)
May 09, 2018 8.630 8.750 8.580 8.670 336,981 +0.02(+0.23%)
May 08, 2018 8.840 8.870 8.620 8.650 321,701 -0.21(-2.37%)
May 07, 2018 9.020 9.140 8.850 8.860 405,796 -0.15(-1.66%)
May 04, 2018 9.000 9.090 8.970 9.010 262,063 +0.00(+0.00%)
May 03, 2018 9.060 9.060 8.890 9.010 550,522 +0.07(+0.78%)
May 02, 2018 8.860 9.100 8.790 8.940 518,836 +0.13(+1.48%)
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.