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 31, 2013 8.250 8.310 8.030 8.120 255,881 -0.18(-2.17%)
May 30, 2013 8.440 8.480 8.180 8.300 323,924 +0.08(+0.97%)
May 29, 2013 7.670 8.430 7.630 8.220 355,937 +0.56(+7.31%)
May 28, 2013 7.500 7.803 7.260 7.660 259,923 +0.47(+6.54%)
May 24, 2013 7.200 7.520 7.110 7.190 145,574 -0.04(-0.55%)
May 23, 2013 7.260 7.370 7.120 7.230 183,555 +0.18(+2.55%)
May 22, 2013 7.150 7.530 6.980 7.050 299,600 +0.03(+0.43%)
May 21, 2013 6.810 7.160 6.670 7.020 362,553 -0.30(-4.10%)
May 20, 2013 6.250 7.320 6.160 7.320 353,576 +1.05(+16.75%)
May 17, 2013 6.650 6.680 6.240 6.270 201,425 -0.47(-6.97%)
May 16, 2013 6.630 6.900 6.460 6.740 217,029 +0.05(+0.75%)
May 15, 2013 7.070 7.140 6.660 6.690 425,501 -0.71(-9.59%)
May 13, 2013 7.640 7.650 7.340 7.400 116,912 -0.18(-2.37%)
May 10, 2013 7.400 7.595 7.230 7.580 235,319 -0.10(-1.30%)
May 09, 2013 7.650 8.019 7.380 7.680 366,828 -0.05(-0.65%)
May 08, 2013 6.710 7.730 6.680 7.730 555,563 +1.12(+16.94%)
May 07, 2013 6.920 6.940 6.570 6.610 231,933 -0.35(-5.03%)
May 06, 2013 7.070 7.180 6.930 6.960 123,828 -0.11(-1.56%)
May 03, 2013 7.000 7.135 6.940 7.070 180,707 +0.13(+1.87%)
May 02, 2013 7.040 7.040 6.740 6.940 206,912 +0.03(+0.43%)
May 01, 2013 7.190 7.190 6.810 6.910 223,510 -0.42(-5.73%)
Apr 30, 2013 7.160 7.370 6.750 7.330 327,303 +0.23(+3.24%)
Apr 29, 2013 7.160 7.400 7.050 7.100 176,851 -0.03(-0.42%)
Apr 26, 2013 7.090 7.254 6.800 7.130 242,794 +0.13(+1.86%)
Apr 25, 2013 7.270 7.420 6.980 7.000 535,789 -0.01(-0.14%)
Apr 24, 2013 6.390 7.071 6.330 7.010 364,751 +0.70(+11.09%)
Apr 23, 2013 6.470 6.490 6.160 6.310 232,300 -0.04(-0.63%)
Apr 22, 2013 6.110 6.420 6.110 6.350 245,187 +0.40(+6.72%)
Apr 19, 2013 6.020 6.110 5.720 5.950 345,203 +0.10(+1.71%)
Apr 18, 2013 5.530 6.038 5.390 5.850 432,177 +0.25(+4.46%)
Apr 17, 2013 6.010 6.070 5.470 5.600 525,173 -0.40(-6.67%)
Apr 16, 2013 6.260 6.310 5.955 6.000 342,916 +0.04(+0.67%)
Apr 15, 2013 6.450 6.550 5.810 5.960 662,228 -0.72(-10.78%)
Apr 12, 2013 6.920 7.040 6.530 6.680 467,782 -0.26(-3.75%)
Apr 11, 2013 7.160 7.253 6.930 6.940 231,161 -0.11(-1.56%)
Apr 10, 2013 7.130 7.210 7.010 7.050 247,609 -0.09(-1.26%)
Apr 09, 2013 6.690 7.210 6.690 7.140 457,541 +0.52(+7.85%)
Apr 08, 2013 6.820 6.840 6.480 6.620 280,923 -0.22(-3.22%)
Apr 05, 2013 7.000 7.020 6.650 6.840 225,264 +0.02(+0.29%)
Apr 04, 2013 6.570 6.980 6.400 6.820 414,419 +0.21(+3.18%)
Apr 03, 2013 7.180 7.320 6.400 6.610 676,592 -0.59(-8.19%)
Apr 02, 2013 7.790 7.790 7.140 7.200 391,267 -0.55(-7.10%)
Apr 01, 2013 7.940 7.940 7.621 7.750 192,060 -0.17(-2.15%)
Mar 28, 2013 7.980 8.000 7.780 7.920 196,173 -0.03(-0.38%)
Mar 27, 2013 7.960 8.190 7.900 7.950 156,626 +0.00(+0.00%)
Mar 26, 2013 8.000 8.030 7.830 7.950 165,569 -0.07(-0.87%)
Mar 25, 2013 8.020 8.120 7.834 8.020 102,887 -0.06(-0.74%)
Mar 22, 2013 8.170 8.260 8.030 8.080 207,780 -0.06(-0.74%)
Mar 21, 2013 7.900 8.200 7.900 8.140 157,620 +0.31(+3.96%)
Mar 20, 2013 8.080 8.090 7.770 7.830 193,086 -0.22(-2.73%)
Mar 19, 2013 7.860 8.120 7.771 8.050 219,769 +0.24(+3.07%)
Mar 18, 2013 8.030 8.250 7.800 7.810 188,053 -0.16(-2.01%)
Mar 15, 2013 7.890 8.060 7.840 7.970 257,925 +0.20(+2.57%)
Mar 14, 2013 7.700 7.870 7.700 7.770 139,805 +0.03(+0.39%)
Mar 13, 2013 7.940 8.040 7.690 7.740 221,927 -0.11(-1.40%)
Mar 12, 2013 7.680 7.920 7.580 7.850 419,993 +0.35(+4.67%)
Mar 11, 2013 7.830 7.900 7.360 7.500 408,366 -0.27(-3.47%)
Mar 08, 2013 8.160 8.320 7.750 7.770 319,150 -0.34(-4.19%)
Mar 07, 2013 7.910 8.690 7.910 8.110 526,945 +0.24(+3.05%)
Mar 06, 2013 7.340 7.920 6.910 7.870 447,269 +0.72(+10.07%)
Mar 05, 2013 7.420 7.700 7.130 7.150 311,006 -0.23(-3.12%)
Mar 04, 2013 7.520 7.650 7.310 7.380 258,185 -0.14(-1.86%)
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.