PVG Quote, Trading Chart, Pretium Resources Inc. (Canada)

home / stock / pvg / pvg quote

Stock Information
Company Name: Pretium Resources Inc. (Canada)
Stock Symbol: PVG
Market: NYSE
Website: pretivm.com
Menu
PVG PVG Quote PVG Short PVG News PVG Articles PVG Message Board
Get PVG Alerts

News, Short Squeeze, Breakout and More Instantly...
PVG Quote
Last:$15.05
Change Percent:-1.31%
Open:$15.32
Previous Close:$15.05
High:$15.65
Low:$14.97
Volume:11,724,523
Last Trade Date Time:03/08/2022 04:56:38 pm
Quotes are delayed by 15 to 20 minutes.
PVG Chart
Last Twenty Trading Days
Date:2022-03-08
Open:$15.32
Close:$15.05
High:$15.65
Low:$14.97
Volume:11,724,523
Date:2022-03-07
Open:$14.96
Close:$15.25
High:$15.51
Low:$14.95
Volume:4,488,482
Date:2022-03-04
Open:$14.69
Close:$14.89
High:$14.995
Low:$14.69
Volume:1,864,675
Date:2022-03-03
Open:$14.65
Close:$14.72
High:$14.75
Low:$14.46
Volume:633,983
Date:2022-03-02
Open:$14.7
Close:$14.73
High:$14.74
Low:$14.49
Volume:1,099,715
Date:2022-03-01
Open:$14.55
Close:$14.79
High:$14.8
Low:$14.53
Volume:979,022
Date:2022-02-28
Open:$14.47
Close:$14.57
High:$14.595
Low:$14.36
Volume:1,121,111
Date:2022-02-25
Open:$14.13
Close:$14.33
High:$14.33
Low:$14.02
Volume:402,094
Date:2022-02-24
Open:$14.39
Close:$14.11
High:$14.39
Low:$13.89
Volume:1,045,010
Date:2022-02-23
Open:$14.07
Close:$14.13
High:$14.22
Low:$14.07
Volume:962,624
Date:2022-02-22
Open:$14.12
Close:$14.13
High:$14.23
Low:$14.05
Volume:1,006,998
Date:2022-02-21
Open:$14.17
Close:$14.16
High:$14.248
Low:$14.0601
Volume:555,104
Date:2022-02-18
Open:$14.17
Close:$14.16
High:$14.248
Low:$14.0601
Volume:555,104
Date:2022-02-17
Open:$14.2
Close:$14.19
High:$14.37
Low:$14.17
Volume:1,121,132
Date:2022-02-16
Open:$14.17
Close:$14.15
High:$14.25
Low:$14
Volume:540,011
Date:2022-02-15
Open:$13.82
Close:$14.02
High:$14.1
Low:$13.692
Volume:481,612
Date:2022-02-14
Open:$13.95
Close:$14.04
High:$14.08
Low:$13.85
Volume:466,997
Date:2022-02-11
Open:$13.55
Close:$13.92
High:$14.075
Low:$13.55
Volume:878,505
Date:2022-02-10
Open:$13.72
Close:$13.58
High:$13.88
Low:$13.5
Volume:504,955
Date:2022-02-09
Open:$13.74
Close:$13.76
High:$13.85
Low:$13.71
Volume:305,461