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 31, 2014 4.530 4.620 4.070 4.560 1,377,989 -0.16(-3.39%)
Oct 30, 2014 4.960 4.980 4.710 4.720 434,843 -0.29(-5.79%)
Oct 29, 2014 5.000 5.260 4.950 5.010 489,911 -0.03(-0.60%)
Oct 28, 2014 5.050 5.110 5.000 5.040 273,678 +0.03(+0.60%)
Oct 27, 2014 5.220 5.180 5.180 5.010 304,441 -0.17(-3.28%)
Oct 24, 2014 5.260 5.360 5.170 5.180 174,795 -0.12(-2.26%)
Oct 23, 2014 5.070 5.350 5.010 5.300 342,665 +0.15(+2.91%)
Oct 22, 2014 5.390 5.400 5.120 5.150 530,679 -0.37(-6.70%)
Oct 21, 2014 5.880 5.960 5.480 5.520 376,250 -0.28(-4.83%)
Oct 20, 2014 5.610 5.840 5.500 5.800 346,508 +0.19(+3.39%)
Oct 17, 2014 6.040 6.060 5.570 5.610 311,476 -0.40(-6.66%)
Oct 16, 2014 5.900 6.190 5.810 6.010 409,350 +0.04(+0.67%)
Oct 15, 2014 5.730 6.120 5.730 5.970 524,137 +0.16(+2.75%)
Oct 14, 2014 5.170 5.900 5.150 5.810 548,051 +0.51(+9.62%)
Oct 13, 2014 4.940 5.380 4.940 5.300 184,305 +0.36(+7.29%)
Oct 10, 2014 5.000 5.180 4.840 4.940 213,210 -0.14(-2.76%)
Oct 09, 2014 5.220 5.240 4.970 5.080 329,178 -0.16(-3.05%)
Oct 08, 2014 4.900 5.250 4.660 5.240 541,083 +0.37(+7.60%)
Oct 07, 2014 5.050 5.080 4.830 4.870 356,892 -0.15(-2.99%)
Oct 06, 2014 5.000 5.060 4.910 5.020 337,378 +0.04(+0.80%)
Oct 03, 2014 5.180 5.210 4.890 4.980 892,552 -0.27(-5.14%)
Oct 02, 2014 5.270 5.400 5.200 5.250 413,644 -0.01(-0.19%)
Oct 01, 2014 5.290 5.312 5.200 5.260 249,999 +0.06(+1.15%)
Sep 30, 2014 5.330 5.360 5.200 5.200 306,690 -0.12(-2.26%)
Sep 29, 2014 5.320 5.370 5.300 5.320 160,140 -0.01(-0.19%)
Sep 26, 2014 5.400 5.410 5.265 5.330 245,694 -0.07(-1.30%)
Sep 25, 2014 5.390 5.430 5.280 5.400 291,428 -0.03(-0.55%)
Sep 24, 2014 5.430 5.490 5.330 5.430 334,886 -0.02(-0.37%)
Sep 23, 2014 5.400 5.460 5.290 5.450 428,462 +0.12(+2.25%)
Sep 22, 2014 5.650 5.650 5.280 5.330 699,580 -0.43(-7.47%)
Sep 19, 2014 5.980 6.010 5.700 5.760 626,527 -0.22(-3.68%)
Sep 18, 2014 6.270 6.270 5.960 5.980 426,733 -0.22(-3.55%)
Sep 17, 2014 6.450 6.460 6.150 6.200 376,584 -0.25(-3.88%)
Sep 16, 2014 6.290 6.530 6.230 6.450 251,837 +0.15(+2.38%)
Sep 15, 2014 6.350 6.370 6.290 6.300 262,835 -0.05(-0.79%)
Sep 12, 2014 6.440 6.500 6.310 6.350 255,420 -0.17(-2.61%)
Sep 11, 2014 6.430 6.530 6.280 6.520 379,415 +0.01(+0.15%)
Sep 10, 2014 6.600 6.680 6.460 6.510 287,376 -0.15(-2.25%)
Sep 09, 2014 6.490 6.670 6.420 6.660 572,898 +0.17(+2.62%)
Sep 08, 2014 6.650 6.660 6.330 6.490 733,374 -0.17(-2.55%)
Sep 05, 2014 6.810 6.910 6.550 6.660 439,052 -0.15(-2.20%)
Sep 04, 2014 7.210 7.260 6.760 6.810 481,154 -0.38(-5.29%)
Sep 03, 2014 7.160 7.250 7.110 7.190 307,612 -0.02(-0.28%)
Sep 02, 2014 7.290 7.330 7.110 7.210 324,804 -0.21(-2.83%)
Aug 29, 2014 7.030 7.420 7.420 7.420 368,700 +0.26(+3.63%)
Aug 28, 2014 7.200 7.220 7.130 7.160 194,444 +0.00(+0.00%)
Aug 27, 2014 7.080 7.210 6.960 7.160 199,225 +0.09(+1.27%)
Aug 26, 2014 6.950 7.100 6.900 7.070 187,369 +0.22(+3.21%)
Aug 25, 2014 6.850 6.920 6.820 6.850 304,267 -0.01(-0.15%)
Aug 22, 2014 6.840 6.880 6.750 6.860 303,408 +0.00(+0.00%)
Aug 21, 2014 6.990 6.990 6.750 6.860 450,250 -0.13(-1.86%)
Aug 20, 2014 7.050 7.115 6.950 6.990 266,313 -0.06(-0.85%)
Aug 19, 2014 7.170 7.220 7.010 7.050 262,157 -0.09(-1.26%)
Aug 18, 2014 7.110 7.200 7.110 7.140 846,636 -0.04(-0.56%)
Aug 15, 2014 7.030 7.150 7.010 7.180 356,569 +0.02(+0.28%)
Aug 14, 2014 7.190 7.230 7.110 7.160 400,997 +0.01(+0.14%)
Aug 13, 2014 7.190 7.300 7.110 7.150 248,396 -0.07(-0.97%)
Aug 12, 2014 6.990 7.300 6.920 7.220 793,207 +0.28(+4.03%)
Aug 11, 2014 6.850 6.950 6.850 6.940 211,324 +0.09(+1.31%)
Aug 08, 2014 7.010 7.030 6.800 6.850 403,161 -0.16(-2.28%)
Aug 07, 2014 6.680 7.030 6.650 7.010 486,725 +0.31(+4.63%)
Aug 06, 2014 6.830 6.880 6.610 6.700 868,305 -0.03(-0.45%)
Aug 05, 2014 6.830 6.830 6.500 6.730 1,378,969 -0.09(-1.32%)
Aug 04, 2014 6.940 6.970 6.730 6.820 173,647 -0.05(-0.73%)
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.