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, 2013	7.970	7.980	7.540	7.690	307,869	-0.36(-4.47%)
Feb 27, 2013	8.290	8.520	8.030	8.050	366,534	-0.10(-1.23%)
Feb 26, 2013	8.080	8.260	7.850	8.150	217,985	-0.08(-0.97%)
Feb 22, 2013	8.000	8.440	8.000	8.230	273,278	+0.23(+2.88%)
Feb 21, 2013	8.140	8.190	7.880	8.000	436,043	-0.11(-1.36%)
Feb 20, 2013	8.790	8.810	8.028	8.110	578,609	-0.78(-8.77%)
Feb 19, 2013	8.930	8.930	8.740	8.890	299,476	-0.01(-0.11%)
Feb 15, 2013	9.580	9.670	8.600	8.900	820,069	-0.78(-8.06%)
Feb 14, 2013	9.740	9.850	9.630	9.680	180,640	+0.02(+0.21%)
Feb 13, 2013	10.09	10.17	9.570	9.660	276,043	-0.39(-3.88%)
Feb 12, 2013	10.19	10.19	10.00	10.05	207,380	-0.14(-1.37%)
Feb 11, 2013	10.78	10.78	10.01	10.19	289,224	-0.65(-6.00%)
Feb 08, 2013	11.04	11.04	10.75	10.84	102,648	-0.19(-1.72%)
Feb 07, 2013	10.73	11.17	10.60	11.03	157,425	+0.15(+1.38%)
Feb 06, 2013	11.26	11.29	10.75	10.88	445,330	-0.19(-1.72%)
Feb 04, 2013	11.15	11.29	11.06	11.07	107,210	-0.14(-1.25%)

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.