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 (%)
Feb 28, 2014	6.320	6.410	6.100	6.210	662,317	-0.12(-1.90%)
Feb 27, 2014	6.350	6.580	6.230	6.330	481,607	-0.01(-0.16%)
Feb 26, 2014	6.390	6.420	6.170	6.340	517,131	-0.08(-1.25%)
Feb 25, 2014	6.510	6.580	6.260	6.420	656,930	-0.10(-1.53%)
Feb 24, 2014	6.690	6.710	6.490	6.520	868,447	-0.18(-2.69%)
Feb 21, 2014	6.960	7.000	6.580	6.700	649,981	-0.22(-3.18%)
Feb 20, 2014	6.670	6.940	6.600	6.920	384,604	+0.32(+4.85%)
Feb 19, 2014	6.860	6.940	6.590	6.600	455,231	-0.35(-5.04%)
Feb 18, 2014	7.000	7.000	6.750	6.950	484,025	+0.09(+1.31%)
Feb 14, 2014	6.860	6.860	6.860	6.860	753,100	+0.18(+2.69%)
Feb 13, 2014	6.490	6.760	6.400	6.680	760,272	+0.15(+2.30%)
Feb 12, 2014	6.420	6.850	6.360	6.530	1,507,882	+0.12(+1.87%)
Feb 11, 2014	6.260	6.540	6.230	6.410	559,058	+0.23(+3.72%)
Feb 10, 2014	6.180	6.350	6.120	6.180	639,384	+0.05(+0.82%)
Feb 07, 2014	5.720	6.190	5.720	6.130	924,319	+0.46(+8.11%)
Feb 06, 2014	5.920	5.920	5.620	5.670	383,659	-0.15(-2.58%)
Feb 05, 2014	6.010	6.090	5.790	5.820	538,483	-0.14(-2.35%)
Feb 04, 2014	5.700	5.960	5.640	5.960	318,785	+0.22(+3.83%)

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.