Historical Data for Pretium Resources Inc. (Canada) (PVG)

$ 11.17   -0.33 (-2.87%) Volume: 2.53m 6:30 PM EDT Sep 13, 2019
After Hours:  $ 11.17 0.00 (0.00%) Volume: 15.09k 4:02 PM EDT Sep 13, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/13/19 11.51 11.72 11.11 11.17 2.53m -0.33 -2.87% 11.17 28.57m 15,482
09/12/19 12.00 12.17 11.48 11.50 2.11m -0.17 -1.46% 11.50 24.83m 12,944
09/11/19 11.55 11.94 11.55 11.67 1.43m 0.04 0.34% 11.67 16.82m 10,264
09/10/19 11.90 11.925 11.54 11.63 3.83m -0.25 -2.10% 11.63 44.8m 24,934
09/09/19 13.03 13.03 11.85 11.88 4.78m -1.15 -8.83% 11.88 57.85m 28,184
09/06/19 13.35 13.75 13.02 13.03 2.59m -0.28 -2.10% 13.03 34.43m 14,981
09/05/19 13.56 13.61 12.90 13.31 2.35m -0.49 -3.55% 13.31 31.13m 15,171
09/04/19 13.31 13.83 13.24 13.80 1.97m 0.43 3.22% 13.80 26.84m 11,780
09/03/19 13.15 13.57 13.15 13.37 1.6m 0.25 1.91% 13.37 21.48m 11,518
08/30/19 13.00 13.30 12.95 13.12 1.24m 0.09 0.69% 13.12 16.26m 7,909
08/29/19 13.41 13.42 12.83 13.03 1.97m -0.40 -2.98% 13.03 25.73m 12,088
08/28/19 13.63 13.658 13.205 13.43 1.65m -0.13 -0.96% 13.43 22.22m 9,506
08/27/19 13.25 13.69 13.20 13.56 1.97m 0.37 2.81% 13.56 26.54m 11,145
08/26/19 13.60 13.68 13.08 13.19 2.52m -0.42 -3.09% 13.19 33.54m 13,770
08/23/19 12.50 13.63 12.49 13.61 3.41m 1.19 9.58% 13.61 45.45m 18,218
08/22/19 12.56 12.76 12.33 12.42 1.48m -0.19 -1.51% 12.42 18.41m 8,092
08/21/19 12.43 12.74 12.43 12.61 1.2m 0.07 0.56% 12.61 15.09m 8,372
08/20/19 12.24 12.67 12.24 12.54 1.24m 0.34 2.79% 12.54 15.56m 7,847
08/19/19 12.14 12.38 11.95 12.20 2.44m -0.12 -0.97% 12.20 29.81m 14,884
08/16/19 12.65 12.75 12.24 12.32 2.3m -0.50 -3.90% 12.32 28.46m 12,743