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 29, 2020 12.22 12.30 11.93 12.06 1,616,132 +0.08(+0.67%)
May 28, 2020 12.00 12.24 11.80 11.98 553,768 +0.23(+1.96%)
May 27, 2020 11.27 11.81 11.10 11.75 703,519 +0.23(+2.00%)
May 26, 2020 12.18 12.18 11.49 11.52 825,998 -0.84(-6.80%)
May 25, 2020 12.37 12.42 12.29 12.36 84,876 -0.06(-0.48%)
May 22, 2020 12.54 12.82 12.31 12.42 417,182 -0.02(-0.16%)
May 21, 2020 12.61 12.61 12.15 12.44 516,484 -0.33(-2.58%)
May 20, 2020 13.00 13.00 12.61 12.77 536,164 -0.20(-1.54%)
May 19, 2020 12.69 13.06 12.41 12.97 787,684 +0.28(+2.21%)
May 15, 2020 12.69 12.69 12.69 0 +0.75(+6.28%)
May 14, 2020 11.59 12.09 11.59 11.94 753,170 +0.27(+2.31%)
May 13, 2020 11.93 12.02 11.40 11.67 525,385 -0.13(-1.10%)
May 12, 2020 11.68 12.03 11.61 11.80 742,589 +0.25(+2.16%)
May 11, 2020 11.84 12.02 11.38 11.55 556,531 -0.34(-2.86%)
May 08, 2020 12.02 12.28 11.83 11.89 439,718 -0.20(-1.65%)
May 07, 2020 11.80 12.25 11.56 12.09 920,510 +0.34(+2.89%)
May 06, 2020 11.49 11.77 11.43 11.75 486,864 +0.00(+0.00%)
May 05, 2020 11.70 11.81 11.29 11.75 671,328 -0.16(-1.34%)
May 04, 2020 11.96 12.38 11.63 11.91 785,906 +0.02(+0.17%)
May 01, 2020 10.61 11.93 10.59 11.89 1,068,270 +1.26(+11.85%)
Apr 30, 2020 11.32 11.42 10.62 10.63 578,579 -0.66(-5.85%)
Apr 29, 2020 10.85 11.33 10.73 11.29 590,491 +0.28(+2.54%)
Apr 28, 2020 11.14 11.24 10.73 11.01 712,195 -0.26(-2.31%)
Apr 27, 2020 11.79 11.81 11.15 11.27 587,382 -0.42(-3.59%)
Apr 24, 2020 11.64 11.85 11.25 11.69 640,775 +0.19(+1.65%)
Apr 23, 2020 11.87 12.20 11.34 11.50 977,112 -0.17(-1.46%)
Apr 22, 2020 11.30 11.80 11.22 11.67 1,026,087 +0.64(+5.80%)
Apr 21, 2020 10.76 11.20 10.70 11.03 996,204 -0.24(-2.13%)
Apr 20, 2020 10.27 11.35 10.27 11.27 1,077,791 +1.01(+9.84%)
Apr 17, 2020 10.54 10.89 10.23 10.26 539,509 -0.66(-6.04%)
Apr 16, 2020 10.84 11.15 10.63 10.92 935,741 +0.18(+1.68%)
Apr 15, 2020 10.76 10.87 10.31 10.74 729,037 -0.20(-1.83%)
Apr 14, 2020 11.23 11.77 10.61 10.94 1,029,445 -0.06(-0.55%)
Apr 13, 2020 10.31 11.21 9.730 11.00 983,318 +0.90(+8.91%)
Apr 09, 2020 10.10 10.10 10.10 0 +0.59(+6.20%)
Apr 08, 2020 9.090 9.610 9.090 9.510 867,693 +0.42(+4.62%)
Apr 07, 2020 9.390 9.500 8.880 9.090 976,661 -0.38(-4.01%)
Apr 06, 2020 9.090 9.670 8.980 9.470 912,493 +0.62(+7.01%)
Apr 03, 2020 8.870 9.250 8.720 8.850 610,730 +0.06(+0.68%)
Apr 02, 2020 8.920 9.090 8.700 8.790 651,958 +0.07(+0.80%)
Apr 01, 2020 8.010 8.780 7.880 8.720 938,434 +0.69(+8.59%)
Mar 31, 2020 8.320 8.800 7.960 8.030 1,082,516 -0.35(-4.18%)
Mar 30, 2020 8.620 9.120 8.120 8.380 1,069,135 -0.19(-2.22%)
Mar 27, 2020 9.010 9.340 8.310 8.570 1,724,659 -0.73(-7.85%)
Mar 26, 2020 9.970 10.41 8.950 9.300 1,690,464 -0.63(-6.34%)
Mar 25, 2020 8.730 10.16 8.330 9.930 2,544,101 +1.18(+13.49%)
Mar 24, 2020 9.250 9.250 8.430 8.750 2,421,080 +0.37(+4.42%)
Mar 23, 2020 8.290 8.690 7.330 8.380 2,286,497 +0.34(+4.23%)
Mar 20, 2020 9.580 9.600 7.740 8.040 1,965,063 -1.31(-14.01%)
Mar 19, 2020 9.040 10.59 8.090 9.350 1,845,287 +0.27(+2.97%)
Mar 18, 2020 9.320 10.50 8.910 9.080 2,160,524 -0.60(-6.20%)
Mar 17, 2020 7.980 9.980 7.980 9.680 2,061,071 +1.66(+20.70%)
Mar 16, 2020 6.500 8.390 6.250 8.020 1,845,559 +0.42(+5.53%)
Mar 13, 2020 8.260 8.440 7.400 7.600 1,659,708 -0.50(-6.17%)
Mar 12, 2020 8.340 8.900 7.650 8.100 1,499,478 -1.02(-11.18%)
Mar 11, 2020 10.07 10.12 8.970 9.120 1,373,906 -1.06(-10.41%)
Mar 10, 2020 9.810 10.34 9.710 10.18 1,130,378 +0.52(+5.38%)
Mar 09, 2020 9.800 10.07 9.230 9.660 790,227 -0.53(-5.20%)
Mar 06, 2020 10.26 10.28 9.590 10.19 951,959 -0.04(-0.39%)
Mar 05, 2020 10.24 10.44 10.06 10.23 685,432 +0.11(+1.09%)
Mar 04, 2020 10.00 10.13 9.700 10.12 524,944 +0.17(+1.71%)
Mar 03, 2020 9.600 10.46 9.400 9.950 1,456,792 +0.53(+5.63%)
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.