Dividends Calendar   Earnings Calendar
PVG

PVG  |  Pretium Resources Inc

Pretium Resources Inc

Historical Data

Date Price Open High Low Vol Change ER
Mar 11, 2022 19.15 19.65
19.65
18.86
232.72K -2.79%
Mar 10, 2022 19.70 19.51
19.99
19.11
298.20K 1.49%
Mar 9, 2022 19.41 19.55
19.90
19.02
2.99M -0.82%
Mar 8, 2022 19.57 19.70
20.13
19.28
11.24M 0.15%
Mar 7, 2022 19.54 19.10
19.86
19.09
1.42M 2.90%
Mar 4, 2022 18.99 18.73
19.09
18.73
377.79K 1.66%
Mar 3, 2022 18.68 18.55
18.69
18.27
298.71K 0.38%
Mar 2, 2022 18.61 18.59
18.64
18.36
254.47K -1.27%
Mar 1, 2022 18.85 18.44
18.85
18.44
318.10K 1.95%
Feb 28, 2022 18.49 18.30
18.50
18.29
733.95K 1.54%
Feb 25, 2022 18.21 17.93
18.21
17.93
509.32K 0.89%
Feb 24, 2022 18.05 18.25
18.47
17.80
493.51K 0.28%
Feb 23, 2022 18.00 17.99
18.09
17.90
1.04M -0.28%
Feb 22, 2022 18.05 17.95
18.12
17.91
411.38K 0.06%
Feb 18, 2022 18.04 18.03
18.09
17.92
156.25K 0.06%
Feb 17, 2022 18.03 18.04
18.23
18.00
506.27K 0.33%
Feb 16, 2022 17.97 17.90
18.04
17.77
119.15K 0.67%
Feb 15, 2022 17.85 17.56
17.97
17.43
152.82K -0.11%
Feb 14, 2022 17.87 17.77
17.94
17.68
114.18K 0.62%
Feb 11, 2022 17.76 17.34
17.91
17.34
837.54K 2.96%
Feb 10, 2022 17.25 17.37
17.56
17.18
139.89K -1.15%
Feb 9, 2022 17.45 17.47
17.56
17.40
275.93K -0.23%
Feb 8, 2022 17.49 17.41
17.68
17.36
704.76K -0.34%
Feb 7, 2022 17.55 17.54
17.64
17.22
836.43K 0.52%
Feb 4, 2022 17.46 17.15
17.54
17.15
166.49K 1.51%
Feb 3, 2022 17.20 17.19
17.38
17.02
243.62K -0.58%
Feb 2, 2022 17.30 17.48
17.60
17.24
221.75K -0.86%
Feb 1, 2022 17.45 17.45
17.69
17.25
140.64K 1.10%
Jan 31, 2022 17.26 17.24
17.26
16.80
254.32K 0.52%
Jan 28, 2022 17.17 17.28
17.28
16.90
213.88K -10.34%


Jump to (Finance sites)

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

Swing Trading For Dummies
Buy on Amazon

Want to know the strategies of successful swing trading? This friendly guide covers the ins and outs of this risky but profitable investing approach, explaining all the basics in plain English. You'll see how to use the two investment approaches - technical and fundamental analysis - to indentify promising securities in strongly trending markets. In addition, this guide covers how to calculate investment returns and, most important, how to manage your portfolio's risk.

Take advantage of price swings in strongly trending securities and pump up your portfolio!