Quantcast

Pretium Resources, Inc. Ordinary Shares (Canada) Historical Stock Prices

PVG 
$7.86
*  
0.17
2.12%
Get PVG Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading PVG now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    PVG After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 8.05 8.15 7.81 7.86 1,326,851
04/17/2019 8.04 8.155 7.91 8.03 1,360,420
04/16/2019 8.17 8.25 7.97 7.98 1,574,245
04/15/2019 8.2 8.39 8.16 8.29 867,647
04/12/2019 8.32 8.349 8.22 8.26 923,033
04/11/2019 8.45 8.55 8.225 8.28 1,164,460
04/10/2019 8.71 8.83 8.6 8.63 1,104,131
04/09/2019 8.73 8.83 8.67 8.72 1,008,096
04/08/2019 8.79 8.81 8.57 8.72 1,778,830
04/05/2019 8.86 8.89 8.6 8.65 1,585,635
04/04/2019 8.05 8.865 7.97 8.86 4,261,497
04/03/2019 8.35 8.3826 8.13 8.16 1,620,163
04/02/2019 8.28 8.32 8.05 8.29 1,367,197
04/01/2019 8.58 8.66 8.2 8.27 2,263,083
03/29/2019 8.44 8.63 8.425 8.56 2,244,170
03/28/2019 8.52 8.54 8.3 8.31 1,978,644
03/27/2019 8.5 8.82 8.49 8.7 1,422,111
03/26/2019 8.62 8.62 8.39 8.49 2,093,901
03/25/2019 8.61 8.78 8.52 8.66 2,012,157
03/22/2019 8.53 8.68 8.46 8.53 1,566,500
03/21/2019 8.62 8.74 8.46 8.56 1,531,109
03/20/2019 8.49 8.66 8.31 8.62 1,396,388
03/19/2019 8.6 8.6473 8.42 8.43 1,637,041
03/18/2019 8.74 8.74 8.455 8.49 1,263,846
03/15/2019 8.72 8.785 8.56 8.63 2,617,568
03/14/2019 8.71 8.8 8.62 8.63 1,139,357
03/13/2019 8.77 8.94 8.68 8.87 1,958,886
03/12/2019 8.55 8.73 8.52 8.72 1,738,784
03/11/2019 8.73 8.75 8.465 8.52 1,835,696
03/08/2019 8.5 8.76 8.43 8.75 2,111,801
03/07/2019 8.22 8.445 8.14 8.35 1,705,114
03/06/2019 8.38 8.4 8.195 8.22 1,469,822
03/05/2019 8.35 8.46 8.24 8.38 1,774,332
03/04/2019 8 8.36 7.95 8.34 2,358,046
03/01/2019 8.05 8.2752 7.99 8.06 1,935,991
02/28/2019 8.01 8.15 7.96 8.09 940,874
02/27/2019 8.08 8.16 7.98 8.05 879,692
02/26/2019 8.02 8.205 7.88 8.16 1,562,568
02/25/2019 8.02 8.23 7.97 8.02 1,555,998
02/22/2019 8 8.26 8 8.06 1,683,899
02/21/2019 7.78 8.02 7.67 7.97 2,719,367
02/20/2019 8.11 8.15 7.84 7.93 2,651,775
02/19/2019 7.35 8.2 7.3 8.05 3,641,976
02/15/2019 7.24 7.37 6.8 7.25 6,456,697
02/14/2019 7.45 7.65 7.42 7.56 1,860,635
02/13/2019 7.4 7.57 7.4 7.41 1,582,395
02/12/2019 7.74 7.74 7.34 7.41 1,899,972
02/11/2019 7.63 7.79 7.54 7.66 1,230,716
02/08/2019 7.55 7.77 7.55 7.7 1,133,298
02/07/2019 7.7 7.75 7.5 7.54 1,364,655
02/06/2019 7.72 7.905 7.67 7.68 1,585,146
02/05/2019 7.65 7.84 7.65 7.83 1,230,626
02/04/2019 7.63 7.86 7.57 7.68 1,306,264
02/01/2019 7.79 7.85 7.58 7.79 1,537,853
01/31/2019 7.7 7.88 7.67 7.86 1,384,528
01/30/2019 7.55 7.86 7.545 7.68 1,727,800
01/29/2019 7.7 7.77 7.41 7.55 2,021,027
01/28/2019 7.38 7.66 7.3053 7.64 2,281,016
01/25/2019 7.09 7.38 7.06 7.29 2,046,624
01/24/2019 6.74 7.035 6.74 6.89 1,572,640
01/23/2019 6.78 6.87 6.65 6.76 2,062,995
01/22/2019 6.81 6.91 6.68 6.85 1,773,362
01/18/2019 6.8 6.9799 6.8 6.8 1,677,266
01/17/2019 6.69 6.95 6.65 6.86 2,291,765
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for PVG

Research Brokers before you trade

Want to trade FX?



Smart Portfolio