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 (%)
May 30, 2014 6.480 6.480 6.260 6.410 282,856 -0.10(-1.54%)
May 29, 2014 6.520 6.640 6.380 6.510 206,565 +0.00(+0.00%)
May 28, 2014 6.890 6.890 6.500 6.510 450,733 -0.35(-5.10%)
May 27, 2014 7.000 7.020 6.800 6.860 385,095 -0.20(-2.83%)
May 23, 2014 7.100 7.060 7.060 7.060 106,700 +0.01(+0.14%)
May 22, 2014 7.160 7.180 7.030 7.050 96,071 -0.06(-0.84%)
May 21, 2014 7.210 7.210 7.030 7.110 302,170 -0.09(-1.25%)
May 20, 2014 7.460 7.460 7.140 7.200 261,789 -0.29(-3.87%)
May 19, 2014 7.300 7.490 7.300 7.490 264,313 +0.25(+3.45%)
May 16, 2014 7.180 7.280 7.060 7.240 195,594 +0.06(+0.84%)
May 15, 2014 7.410 7.420 7.040 7.180 380,854 -0.27(-3.62%)
May 14, 2014 7.340 7.530 7.330 7.450 309,078 +0.21(+2.90%)
May 13, 2014 7.535 7.700 7.170 7.240 980,654 -0.11(-1.50%)
May 12, 2014 6.620 7.350 6.600 7.350 1,123,427 +0.78(+11.87%)
May 09, 2014 6.860 6.860 6.540 6.570 282,069 -0.29(-4.23%)
May 08, 2014 6.450 6.860 6.450 6.860 410,802 +0.38(+5.86%)
May 07, 2014 6.470 6.570 6.450 6.480 166,103 -0.03(-0.46%)
May 06, 2014 6.420 6.525 6.419 6.510 104,745 +0.05(+0.77%)
May 05, 2014 6.590 6.620 6.390 6.460 158,214 -0.06(-0.92%)
May 02, 2014 6.460 6.580 6.410 6.520 302,614 +0.15(+2.35%)
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.