Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pretium Res Inc (NY: PVG )

15.05 UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 8, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 5.950 5.950 5.650 5.760 813,459 -0.31(-5.11%)
Apr 29, 2015 6.000 6.170 5.950 6.070 570,541 +0.09(+1.51%)
Apr 28, 2015 5.770 6.000 5.770 5.980 413,179 +0.23(+4.00%)
Apr 27, 2015 5.570 5.850 5.520 5.750 665,122 +0.25(+4.55%)
Apr 24, 2015 5.590 5.740 5.480 5.500 320,088 -0.13(-2.31%)
Apr 23, 2015 5.510 5.720 5.480 5.630 312,373 +0.09(+1.62%)
Apr 22, 2015 5.800 5.800 5.500 5.540 553,185 -0.24(-4.15%)
Apr 21, 2015 5.840 5.870 5.734 5.780 383,527 -0.06(-1.03%)
Apr 20, 2015 5.880 5.890 5.712 5.840 401,704 -0.07(-1.18%)
Apr 17, 2015 6.050 6.120 5.865 5.910 274,654 -0.13(-2.15%)
Apr 16, 2015 6.150 6.177 5.950 6.040 361,171 -0.04(-0.66%)
Apr 15, 2015 5.910 6.160 5.820 6.080 512,952 +0.21(+3.58%)
Apr 14, 2015 5.960 5.990 5.800 5.870 293,139 -0.01(-0.17%)
Apr 13, 2015 6.020 6.050 5.860 5.880 326,362 -0.17(-2.81%)
Apr 10, 2015 5.850 6.080 5.850 6.050 568,794 +0.28(+4.85%)
Apr 09, 2015 5.960 5.960 5.720 5.770 376,208 -0.19(-3.19%)
Apr 08, 2015 5.990 6.125 5.880 5.960 619,884 +0.05(+0.85%)
Apr 07, 2015 6.050 6.070 5.900 5.910 964,370 -0.18(-2.96%)
Apr 06, 2015 5.980 6.240 5.980 6.090 1,554,028 +0.41(+7.22%)
Apr 02, 2015 5.490 5.680 5.680 5.680 786,200 +0.20(+3.65%)
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.