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%)
Jan 02, 2014 5.260 5.530 5.210 5.400 1,064,425 +0.24(+4.65%)
Dec 31, 2013 5.120 5.160 5.160 5.160 566,300 +0.09(+1.78%)
Dec 30, 2013 5.100 5.130 5.020 5.070 558,309 -0.04(-0.78%)
Dec 27, 2013 5.090 5.150 5.010 5.110 414,462 -0.02(-0.39%)
Dec 26, 2013 5.200 5.240 4.960 5.130 395,067 -0.02(-0.39%)
Dec 24, 2013 5.040 5.220 5.010 5.150 273,110 +0.14(+2.79%)
Dec 23, 2013 5.000 5.090 4.800 5.010 789,382 -0.08(-1.57%)
Dec 20, 2013 5.440 5.470 5.010 5.090 914,168 -0.35(-6.43%)
Dec 19, 2013 5.150 5.700 5.010 5.440 1,665,962 +0.12(+2.26%)
Dec 18, 2013 5.350 5.540 5.260 5.320 647,915 -0.10(-1.85%)
Dec 17, 2013 5.430 5.540 5.250 5.420 906,888 -0.13(-2.34%)
Dec 16, 2013 5.660 5.670 5.350 5.550 1,143,901 -0.11(-1.94%)
Dec 13, 2013 6.010 6.190 5.460 5.660 2,371,040 +0.08(+1.43%)
Dec 12, 2013 5.630 5.700 5.410 5.580 514,642 -0.17(-2.96%)
Dec 11, 2013 5.830 5.930 5.680 5.750 494,176 -0.08(-1.37%)
Dec 10, 2013 5.890 5.990 5.750 5.830 619,526 +0.04(+0.69%)
Dec 09, 2013 5.510 5.880 5.510 5.790 832,109 +0.22(+3.95%)
Dec 06, 2013 5.690 5.760 5.450 5.570 622,851 -0.04(-0.71%)
Dec 05, 2013 5.650 5.700 5.520 5.610 789,233 -0.18(-3.11%)
Dec 04, 2013 5.650 5.790 5.430 5.790 1,081,786 +0.22(+3.95%)
Dec 03, 2013 5.830 5.840 5.460 5.570 1,600,286 -0.26(-4.46%)
Dec 02, 2013 5.690 6.040 5.600 5.830 2,326,195 +0.40(+7.37%)
Nov 29, 2013 5.250 5.565 5.190 5.430 557,404 +0.26(+5.03%)
Nov 27, 2013 5.350 5.370 5.120 5.170 743,936 -0.10(-1.90%)
Nov 26, 2013 5.440 5.540 5.200 5.270 1,891,157 -0.26(-4.70%)
Nov 25, 2013 5.440 5.530 4.940 5.530 2,546,897 +0.21(+3.95%)
Nov 22, 2013 4.090 5.800 3.930 5.320 11,734,603 +2.39(+81.57%)
Nov 21, 2013 2.800 2.960 2.700 2.930 595,500 +0.15(+5.40%)
Nov 20, 2013 2.990 3.020 2.730 2.780 919,224 -0.27(-8.85%)
Nov 19, 2013 2.960 3.060 2.820 3.050 639,487 +0.07(+2.35%)
Nov 18, 2013 3.200 3.200 2.940 2.980 709,621 -0.15(-4.79%)
Nov 15, 2013 3.230 3.230 3.080 3.130 431,641 -0.05(-1.57%)
Nov 14, 2013 3.100 3.250 3.100 3.180 547,308 +0.14(+4.61%)
Nov 12, 2013 3.290 3.290 2.990 3.040 747,925 -0.23(-7.03%)
Nov 11, 2013 3.490 3.490 3.200 3.270 548,587 -0.08(-2.39%)
Nov 08, 2013 3.040 3.390 3.000 3.350 781,264 +0.37(+12.42%)
Nov 07, 2013 3.060 3.240 2.880 2.980 781,663 -0.05(-1.65%)
Nov 06, 2013 3.210 3.220 3.010 3.030 712,108 -0.13(-4.11%)
Nov 05, 2013 3.270 3.300 3.140 3.160 508,262 -0.12(-3.66%)
Nov 04, 2013 3.340 3.450 3.250 3.280 455,079 +0.04(+1.23%)
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.