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, 2017	9.970	10.42	9.950	10.11	2,746,897	+0.32(+3.27%)
Feb 27, 2017	10.85	10.97	9.760	9.790	4,728,527	-1.08(-9.94%)
Feb 24, 2017	11.74	11.74	10.85	10.87	2,852,656	-0.75(-6.45%)
Feb 23, 2017	11.55	11.70	11.46	11.62	2,937,299	+0.28(+2.47%)
Feb 22, 2017	11.28	11.62	11.05	11.34	2,594,863	-0.01(-0.09%)
Feb 21, 2017	11.16	11.56	11.05	11.35	1,702,956	+0.04(+0.35%)
Feb 17, 2017		11.31	11.31	11.31	0	-0.32(-2.75%)
Feb 16, 2017	11.38	11.77	11.38	11.63	2,460,934	+0.32(+2.83%)
Feb 15, 2017	11.46	11.58	11.30	11.31	2,367,544	-0.39(-3.33%)
Feb 14, 2017	11.71	11.85	11.43	11.70	1,981,129	+0.21(+1.83%)
Feb 13, 2017	11.55	11.59	11.36	11.49	1,811,249	-0.18(-1.54%)
Feb 10, 2017	11.55	11.86	11.41	11.67	2,622,143	+0.00(+0.00%)
Feb 09, 2017	12.10	12.16	11.65	11.67	3,157,283	-0.40(-3.31%)
Feb 08, 2017	11.97	12.16	11.89	12.07	3,848,387	-0.03(-0.25%)
Feb 07, 2017	12.22	12.53	11.92	12.10	3,881,740	-0.30(-2.42%)
Feb 06, 2017	11.13	12.42	11.11	12.40	4,546,317	+1.47(+13.45%)
Feb 03, 2017	11.01	11.03	10.79	10.93	1,929,115	-0.13(-1.18%)
Feb 02, 2017	10.98	11.22	10.90	11.06	1,564,789	+0.34(+3.17%)

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.