Pretium Resources Inc (PVG) Historical Stock Data
15.03 ↓0.02 (-0.13%)
As of March 8, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, PVG is up 0.22% a day on average. There have been 19 days where Pretium Resources Inc closed green and 11 days where PVG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-03-08 | 15.32 | 15.05 | ↓$0.27 (-1.76%) | 14.97 | 15.65 | 11.42M |
| 2022-03-07 | 14.96 | 15.25 | ↑$0.29 (1.94%) | 14.95 | 15.51 | 4.49M |
| 2022-03-04 | 14.69 | 14.89 | ↑$0.20 (1.36%) | 14.69 | 15.00 | 1.86M |
| 2022-03-03 | 14.65 | 14.72 | ↑$0.07 (0.48%) | 14.46 | 14.75 | 633.98K |
| 2022-03-02 | 14.70 | 14.73 | ↑$0.03 (0.20%) | 14.49 | 14.74 | 1.09M |
| 2022-03-01 | 14.55 | 14.79 | ↑$0.24 (1.65%) | 14.53 | 14.80 | 0.98M |
| 2022-02-28 | 14.47 | 14.57 | ↑$0.10 (0.69%) | 14.36 | 14.60 | 1.06M |
| 2022-02-25 | 14.13 | 14.33 | ↑$0.20 (1.42%) | 14.02 | 14.33 | 400.26K |
| 2022-02-24 | 14.39 | 14.11 | ↓$0.28 (-1.95%) | 13.90 | 14.39 | 1.05M |
| 2022-02-23 | 14.07 | 14.13 | ↑$0.06 (0.43%) | 14.07 | 14.22 | 0.96M |
| 2022-02-22 | 14.12 | 14.13 | ↑$0.01 (0.07%) | 14.05 | 14.23 | 1.01M |
| 2022-02-18 | 14.17 | 14.16 | ↓$0.01 (-0.07%) | 14.06 | 14.25 | 549.31K |
| 2022-02-17 | 14.20 | 14.19 | ↓$0.01 (-0.07%) | 14.18 | 14.37 | 1.12M |
| 2022-02-16 | 14.17 | 14.15 | ↓$0.02 (-0.14%) | 14.00 | 14.25 | 539.51K |
| 2022-02-15 | 13.82 | 14.02 | ↑$0.20 (1.45%) | 13.69 | 14.10 | 481.61K |
| 2022-02-14 | 13.95 | 14.04 | ↑$0.09 (0.65%) | 13.85 | 14.08 | 440.84K |
| 2022-02-11 | 13.55 | 13.92 | ↑$0.37 (2.73%) | 13.55 | 14.07 | 878.51K |
| 2022-02-10 | 13.72 | 13.58 | ↓$0.14 (-1.02%) | 13.50 | 13.88 | 504.96K |
| 2022-02-09 | 13.74 | 13.76 | ↑$0.02 (0.15%) | 13.71 | 13.85 | 296.01K |
| 2022-02-08 | 13.79 | 13.76 | ↓$0.03 (-0.22%) | 13.67 | 13.93 | 380.86K |
| 2022-02-04 | 13.52 | 13.70 | ↑$0.18 (1.33%) | 13.44 | 13.77 | 450.05K |
| 2022-02-03 | 13.52 | 13.55 | ↑$0.03 (0.22%) | 13.42 | 13.70 | 566.29K |
| 2022-02-02 | 13.70 | 13.66 | ↓$0.04 (-0.29%) | 13.57 | 13.85 | 548.23K |
| 2022-02-01 | 13.65 | 13.73 | ↑$0.08 (0.59%) | 13.57 | 13.92 | 833.80K |
| 2022-01-31 | 13.48 | 13.57 | ↑$0.09 (0.67%) | 13.18 | 13.59 | 803.58K |
| 2022-01-28 | 13.49 | 13.41 | ↓$0.08 (-0.59%) | 13.23 | 13.52 | 811.28K |
| 2022-01-27 | 13.80 | 13.52 | ↓$0.28 (-2.03%) | 13.45 | 13.96 | 0.92M |
| 2022-01-26 | 14.18 | 13.97 | ↓$0.21 (-1.48%) | 13.87 | 14.35 | 1.15M |
| 2022-01-25 | 14.24 | 14.27 | ↑$0.03 (0.21%) | 14.15 | 14.45 | 848.26K |
| 2022-01-24 | 14.36 | 14.36 | ↑$0.00 (0.00%) | 14.07 | 14.40 | 755.14K |
Create an account or log in to view more rows.
$PVG Pack it up boys.
$PVG go green today and we gap up tomrrow
$PVG hold
$PVG Slapping that ask today
$PVG added!
$PVG my lotto for earnings
$PVG bear trap dude
$PVG whats the news????
$PVG C'mon
do a spike!!
$PVG Who’s still buying calls?