PVG
|
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%
Share it with fellow traders:
or join discussions in FB below
(
FB comments )
If you are looking for News & events, Press Release, they are available on their Investors Relations site.
If you want to help pay for server cost or for improving this tool. You can send it via Paypal .
More features coming soon :)
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!
May
Mon
Tue
Wed
Thu
Fri
Sat
Sun