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 29, 2017		14.34	14.34	14.34	0	+0.03(+0.21%)
Dec 28, 2017	14.59	14.64	14.27	14.31	239,713	-0.26(-1.78%)
Dec 27, 2017	14.67	14.74	14.40	14.57	327,008	+0.16(+1.11%)
Dec 22, 2017	14.50	14.79	14.38	14.41	362,130	-0.03(-0.21%)
Dec 21, 2017	13.99	14.49	13.97	14.44	290,010	+0.37(+2.63%)
Dec 20, 2017	13.84	14.12	13.71	14.07	296,134	+0.29(+2.10%)
Dec 19, 2017	13.63	13.96	13.62	13.78	231,851	+0.14(+1.03%)
Dec 18, 2017	13.50	13.65	13.19	13.64	443,482	+0.13(+0.96%)
Dec 15, 2017	13.66	13.73	13.46	13.51	370,971	-0.09(-0.66%)
Dec 14, 2017	13.65	13.79	13.43	13.60	266,252	-0.05(-0.37%)
Dec 13, 2017	12.96	13.86	12.96	13.65	871,157	+0.67(+5.16%)
Dec 12, 2017	12.92	13.00	12.81	12.98	204,970	+0.01(+0.08%)
Dec 11, 2017	13.07	13.23	12.87	12.97	308,855	-0.04(-0.31%)
Dec 08, 2017	13.01	13.16	12.61	13.01	419,391	+0.01(+0.08%)
Dec 07, 2017	13.02	13.20	12.93	13.00	329,156	-0.26(-1.96%)
Dec 06, 2017	13.11	13.39	13.03	13.26	250,146	+0.08(+0.61%)
Dec 05, 2017	13.14	13.27	12.94	13.18	238,828	-0.09(-0.68%)
Dec 04, 2017	13.46	13.52	13.25	13.27	270,498	-0.34(-2.50%)

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.