Indicators

Pretium Res Inc (NY: PVG )

15.05 UNCHANGED

Last Price Updated: 7:00 PM EST, Mar 8, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		11.41	11.41	11.41	0	+0.03(+0.26%)
Dec 28, 2017	11.56	11.63	11.36	11.38	810,204	-0.14(-1.22%)
Dec 27, 2017	11.60	11.68	11.38	11.52	1,731,091	-0.13(-1.12%)
Dec 26, 2017	11.31	11.74	11.17	11.65	1,143,454	+0.32(+2.82%)
Dec 22, 2017	11.41	11.59	11.29	11.33	1,185,713	-0.01(-0.09%)
Dec 21, 2017	10.94	11.42	10.93	11.34	1,072,427	+0.35(+3.18%)
Dec 20, 2017	10.75	11.01	10.66	10.99	976,391	+0.30(+2.81%)
Dec 19, 2017	10.62	10.85	10.55	10.69	995,358	+0.08(+0.75%)
Dec 18, 2017	10.56	10.62	10.31	10.61	1,263,803	+0.09(+0.86%)
Dec 15, 2017	10.76	10.76	10.45	10.52	2,304,995	-0.16(-1.50%)
Dec 14, 2017	10.61	10.78	10.45	10.68	1,088,510	+0.02(+0.19%)
Dec 13, 2017	10.05	10.78	10.05	10.66	2,163,363	+0.59(+5.86%)
Dec 12, 2017	10.04	10.10	9.940	10.07	879,343	-0.03(-0.30%)
Dec 11, 2017	10.10	10.29	10.01	10.10	1,235,669	-0.01(-0.10%)
Dec 08, 2017	10.16	10.25	9.870	10.11	1,037,245	-0.02(-0.20%)
Dec 07, 2017	10.12	10.27	10.05	10.13	1,532,001	-0.23(-2.22%)
Dec 06, 2017	10.31	10.47	10.22	10.36	1,415,734	-0.01(-0.10%)
Dec 05, 2017	10.37	10.47	10.19	10.37	1,291,602	-0.07(-0.67%)
Dec 04, 2017	10.61	10.64	10.43	10.44	915,182	-0.30(-2.79%)

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.