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 (%)
Apr 30, 2012	15.56	16.92	15.49	16.90	144,700	+1.35(+8.68%)
Apr 27, 2012	15.20	15.68	15.18	15.55	37,407	+0.46(+3.05%)
Apr 26, 2012	15.52	15.57	14.96	15.09	61,336	-0.43(-2.77%)
Apr 25, 2012	14.67	15.54	14.59	15.52	65,173	+1.00(+6.89%)
Apr 24, 2012	14.64	14.71	14.50	14.52	36,068	-0.07(-0.48%)
Apr 23, 2012	14.88	14.90	14.47	14.59	77,132	-0.54(-3.57%)
Apr 20, 2012	15.51	15.65	15.11	15.13	25,999	-0.23(-1.50%)
Apr 19, 2012	14.94	15.48	14.94	15.36	31,918	+0.33(+2.20%)
Apr 18, 2012	15.13	15.22	14.81	15.03	79,633	-0.09(-0.60%)
Apr 17, 2012	15.15	15.51	14.90	15.12	40,521	+0.22(+1.48%)
Apr 16, 2012	15.98	16.29	14.88	14.90	62,694	-0.92(-5.82%)
Apr 13, 2012	15.35	16.11	15.35	15.82	72,878	+0.46(+2.99%)
Apr 12, 2012	14.96	15.49	14.76	15.36	89,711	+0.28(+1.86%)
Apr 11, 2012	14.91	15.52	14.84	15.08	104,959	+0.34(+2.31%)
Apr 10, 2012	14.37	14.82	14.21	14.74	195,434	+0.45(+3.15%)
Apr 09, 2012	14.74	14.74	14.27	14.29	144,544	-0.45(-3.05%)
Apr 05, 2012	14.67	15.26	14.60	14.74	86,910	+0.08(+0.55%)
Apr 04, 2012	14.73	15.02	14.33	14.66	190,844	-0.54(-3.55%)
Apr 03, 2012	14.24	15.40	14.24	15.20	128,128	+1.01(+7.12%)

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.