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 (%)
Dec 31, 2014 5.530 5.790 5.790 5.790 719,100 +0.25(+4.51%)
Dec 30, 2014 5.260 5.635 5.260 5.540 732,255 +0.37(+7.16%)
Dec 29, 2014 5.270 5.290 5.050 5.170 643,932 -0.12(-2.27%)
Dec 26, 2014 5.130 5.330 5.130 5.290 314,539 +0.22(+4.34%)
Dec 24, 2014 4.900 5.070 5.070 5.070 360,000 +0.14(+2.84%)
Dec 23, 2014 5.100 5.190 4.820 4.930 888,611 -0.14(-2.76%)
Dec 22, 2014 5.300 5.380 4.940 5.070 2,115,881 -0.83(-14.07%)
Dec 19, 2014 5.530 5.900 5.390 5.900 16,317,134 +0.40(+7.27%)
Dec 18, 2014 5.470 5.580 5.150 5.500 1,469,837 +0.20(+3.77%)
Dec 17, 2014 4.950 5.340 4.790 5.300 1,471,162 +0.33(+6.64%)
Dec 16, 2014 5.440 5.510 4.865 4.970 1,192,830 -0.35(-6.58%)
Dec 15, 2014 6.120 6.140 5.230 5.320 1,900,066 -0.67(-11.19%)
Dec 12, 2014 6.030 6.390 5.940 5.990 740,251 -0.07(-1.16%)
Dec 11, 2014 6.110 6.330 5.940 6.060 570,642 -0.05(-0.82%)
Dec 10, 2014 6.150 6.420 5.980 6.110 718,202 -0.03(-0.49%)
Dec 09, 2014 5.920 6.400 5.920 6.140 686,970 +0.36(+6.23%)
Dec 08, 2014 5.870 5.990 5.404 5.780 615,299 +0.08(+1.40%)
Dec 05, 2014 5.800 5.940 5.580 5.700 577,695 -0.17(-2.90%)
Dec 04, 2014 5.970 6.090 5.780 5.870 347,794 -0.09(-1.51%)
Dec 03, 2014 5.740 6.000 5.730 5.960 826,399 +0.27(+4.75%)
Dec 02, 2014 5.680 5.890 5.530 5.690 373,423 -0.10(-1.73%)
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.