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 28, 2017	9.780	10.06	9.660	9.910	2,368,188	+0.19(+1.95%)
Apr 27, 2017	9.780	9.830	9.490	9.720	2,108,221	-0.11(-1.12%)
Apr 26, 2017	9.570	9.960	9.425	9.830	2,723,964	+0.24(+2.50%)
Apr 25, 2017	9.970	9.990	9.290	9.590	3,495,995	-0.53(-5.24%)
Apr 24, 2017	10.29	10.39	10.11	10.12	2,004,156	-0.37(-3.53%)
Apr 21, 2017	10.57	10.63	10.38	10.49	1,725,147	-0.06(-0.57%)
Apr 20, 2017	10.58	10.67	10.38	10.55	1,428,085	+0.02(+0.19%)
Apr 19, 2017	10.74	10.84	10.27	10.53	2,325,062	-0.32(-2.95%)
Apr 18, 2017	10.64	10.85	10.58	10.85	2,128,863	+0.07(+0.65%)
Apr 17, 2017	11.07	11.13	10.63	10.78	2,023,523	-0.25(-2.27%)
Apr 13, 2017	11.21	11.30	11.02	11.03	2,278,724	-0.19(-1.69%)
Apr 12, 2017	11.15	11.30	10.97	11.22	1,603,109	+0.01(+0.09%)
Apr 11, 2017	11.04	11.24	10.93	11.21	2,330,058	+0.35(+3.22%)
Apr 10, 2017	10.80	10.92	10.62	10.86	1,387,174	+0.02(+0.18%)
Apr 07, 2017	11.24	11.36	10.74	10.84	1,382,482	-0.21(-1.90%)
Apr 06, 2017	10.91	11.08	10.84	11.05	1,225,079	+0.09(+0.82%)
Apr 05, 2017	10.69	11.07	10.69	10.96	2,040,695	+0.03(+0.27%)
Apr 04, 2017	10.95	10.98	10.75	10.93	2,127,661	+0.08(+0.74%)

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.