Indicators

Pretium Res Inc (TSX: PVG )

19.15 UNCHANGED

Last Price Updated: 4:00 PM EST, Mar 11, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		11.12	11.12	11.12	0	-0.61(-5.20%)
Dec 29, 2016	10.94	11.89	10.86	11.73	551,324	+0.93(+8.61%)
Dec 28, 2016	10.40	10.83	10.26	10.80	343,729	+0.88(+8.87%)
Dec 23, 2016		9.920	9.920	9.920	0	+0.24(+2.48%)
Dec 22, 2016	9.550	9.950	9.550	9.680	263,896	+0.14(+1.47%)
Dec 21, 2016	9.700	9.790	9.500	9.540	393,690	-0.11(-1.14%)
Dec 20, 2016	9.390	9.690	9.170	9.650	605,892	+0.08(+0.84%)
Dec 19, 2016	9.530	9.780	9.270	9.570	324,475	+0.02(+0.21%)
Dec 16, 2016	9.880	10.11	9.510	9.550	868,249	-0.18(-1.85%)
Dec 15, 2016	10.24	10.24	9.460	9.730	786,446	-0.76(-7.24%)
Dec 14, 2016	11.15	11.18	10.41	10.49	545,796	-0.56(-5.07%)
Dec 13, 2016	10.97	11.07	10.72	11.05	374,540	+0.05(+0.45%)
Dec 12, 2016	11.31	11.31	10.68	11.00	616,962	-0.19(-1.70%)
Dec 09, 2016	12.04	12.15	11.12	11.19	465,501	-0.99(-8.13%)
Dec 08, 2016	12.14	12.31	12.00	12.18	223,746	-0.01(-0.08%)
Dec 07, 2016	12.61	12.72	12.08	12.19	370,003	-0.21(-1.69%)
Dec 06, 2016	12.66	12.82	12.32	12.40	591,924	-0.27(-2.13%)
Dec 05, 2016	12.08	12.74	12.02	12.67	498,458	+0.40(+3.26%)
Dec 02, 2016	11.85	12.48	11.81	12.27	404,476	+0.56(+4.78%)

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.