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%)
May 01, 2018 8.640 8.830 8.610 8.810 279,465 +0.17(+1.97%)
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%)
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.