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 27, 2015	6.140	6.230	6.090	6.160	325,871	+0.09(+1.48%)
Feb 26, 2015	6.130	6.160	5.980	6.070	470,364	+0.06(+1.00%)
Feb 25, 2015	5.880	6.070	5.840	6.010	509,398	+0.26(+4.52%)
Feb 24, 2015	5.820	5.880	5.680	5.750	571,078	-0.01(-0.17%)
Feb 23, 2015	5.820	5.910	5.710	5.760	947,985	-0.10(-1.71%)
Feb 20, 2015	6.020	6.160	5.850	5.860	2,050,449	-0.10(-1.68%)
Feb 19, 2015	6.030	6.110	5.930	5.960	764,599	-0.13(-2.13%)
Feb 18, 2015	6.550	6.620	5.880	6.090	1,413,514	-0.53(-8.01%)
Feb 17, 2015	6.400	6.630	6.220	6.620	1,495,368	+0.18(+2.80%)
Feb 13, 2015	6.590	6.440	6.440	6.440	479,100	-0.07(-1.08%)
Feb 12, 2015	6.400	6.570	6.330	6.510	464,462	+0.16(+2.52%)
Feb 11, 2015	6.400	6.490	6.300	6.350	569,236	-0.11(-1.70%)
Feb 10, 2015	6.400	6.495	6.300	6.460	390,352	-0.03(-0.46%)
Feb 09, 2015	6.580	6.650	6.460	6.490	400,284	-0.03(-0.46%)
Feb 06, 2015	6.640	6.705	6.440	6.520	904,467	-0.37(-5.37%)
Feb 05, 2015	6.680	6.900	6.660	6.890	632,424	+0.23(+3.45%)
Feb 04, 2015	6.620	6.730	6.500	6.660	780,529	+0.17(+2.62%)
Feb 03, 2015	6.550	6.680	6.350	6.490	1,236,429	-0.09(-1.37%)

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.