Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pretium Res Inc (NY: PVG )

15.05 UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 8, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 5.990 6.070 5.770 5.880 545,402 -0.13(-2.16%)
Jan 30, 2014 6.060 6.160 5.900 6.010 395,791 -0.16(-2.59%)
Jan 29, 2014 6.340 6.430 6.090 6.170 706,136 -0.11(-1.75%)
Jan 28, 2014 6.150 6.330 6.070 6.280 542,241 +0.14(+2.28%)
Jan 27, 2014 6.540 6.590 6.140 6.140 969,380 -0.25(-3.91%)
Jan 24, 2014 6.480 6.560 6.170 6.390 552,713 -0.03(-0.47%)
Jan 23, 2014 6.200 6.490 6.200 6.420 622,092 +0.28(+4.56%)
Jan 22, 2014 6.440 6.470 6.070 6.140 644,431 -0.32(-4.95%)
Jan 21, 2014 5.970 6.490 5.860 6.460 894,726 +0.46(+7.67%)
Jan 17, 2014 5.900 6.000 6.000 6.000 762,700 +0.15(+2.56%)
Jan 16, 2014 5.670 5.900 5.610 5.850 669,379 +0.22(+3.91%)
Jan 15, 2014 5.460 5.645 5.280 5.630 708,180 +0.17(+3.11%)
Jan 14, 2014 5.360 5.615 5.330 5.460 898,440 +0.03(+0.55%)
Jan 13, 2014 5.180 5.450 5.110 5.430 784,156 +0.25(+4.83%)
Jan 10, 2014 5.190 5.230 5.100 5.180 584,262 +0.09(+1.77%)
Jan 09, 2014 5.030 5.170 4.950 5.090 526,810 +0.07(+1.39%)
Jan 08, 2014 4.960 5.060 4.810 5.020 501,095 -0.01(-0.20%)
Jan 07, 2014 5.120 5.120 4.930 5.030 562,787 -0.08(-1.57%)
Jan 06, 2014 5.300 5.330 5.070 5.110 419,803 -0.18(-3.40%)
Jan 03, 2014 5.480 5.510 5.240 5.290 563,031 -0.11(-2.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.