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 (%)
Oct 30, 2015 5.920 6.090 5.885 5.990 598,836 +0.06(+1.01%)
Oct 29, 2015 6.130 6.260 5.815 5.930 792,681 -0.26(-4.20%)
Oct 28, 2015 6.520 6.610 6.065 6.190 1,182,230 -0.24(-3.73%)
Oct 27, 2015 6.410 6.500 6.340 6.430 478,397 -0.03(-0.46%)
Oct 26, 2015 6.590 6.620 6.423 6.460 842,027 -0.13(-1.97%)
Oct 23, 2015 6.580 6.650 6.410 6.590 1,424,140 +0.12(+1.85%)
Oct 22, 2015 6.500 6.730 6.460 6.470 919,368 +0.20(+3.19%)
Oct 21, 2015 6.420 6.450 6.170 6.270 514,723 -0.23(-3.54%)
Oct 20, 2015 6.350 6.555 6.340 6.500 524,258 +0.19(+3.01%)
Oct 19, 2015 6.550 6.640 6.240 6.310 530,133 -0.25(-3.81%)
Oct 16, 2015 6.820 6.830 6.550 6.560 467,799 -0.26(-3.81%)
Oct 15, 2015 6.830 6.950 6.700 6.820 863,029 -0.11(-1.59%)
Oct 14, 2015 6.550 6.950 6.500 6.930 983,336 +0.50(+7.78%)
Oct 13, 2015 6.350 6.600 6.290 6.430 587,214 +0.14(+2.23%)
Oct 12, 2015 6.690 6.690 6.210 6.290 319,417 -0.23(-3.53%)
Oct 09, 2015 6.750 6.770 6.390 6.520 1,157,454 -0.10(-1.51%)
Oct 08, 2015 6.610 6.910 6.570 6.620 630,190 -0.09(-1.34%)
Oct 07, 2015 6.760 6.790 6.511 6.710 663,472 -0.01(-0.15%)
Oct 06, 2015 6.790 6.900 6.580 6.720 903,406 +0.03(+0.45%)
Oct 05, 2015 6.490 6.790 6.470 6.690 1,033,849 +0.20(+3.08%)
Oct 02, 2015 6.120 6.490 6.060 6.490 798,871 +0.51(+8.53%)
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.