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 (%)
Jun 28, 2019	10.08	10.09	9.910	10.01	1,394,000	-0.04(-0.40%)
Jun 27, 2019	10.00	10.09	9.910	10.05	1,576,804	+0.01(+0.10%)
Jun 26, 2019	9.840	10.13	9.840	10.04	2,108,441	-0.02(-0.20%)
Jun 25, 2019	10.33	10.40	9.840	10.06	2,603,989	-0.22(-2.14%)
Jun 24, 2019	10.02	10.30	9.910	10.28	2,694,264	+0.35(+3.52%)
Jun 21, 2019	9.950	10.06	9.860	9.930	3,476,900	-0.04(-0.40%)
Jun 20, 2019	10.04	10.24	9.850	9.970	3,037,327	+0.15(+1.53%)
Jun 19, 2019	9.530	9.860	9.450	9.820	1,707,234	+0.19(+1.97%)
Jun 18, 2019	9.500	9.690	9.430	9.630	1,984,241	+0.24(+2.56%)
Jun 17, 2019	9.490	9.520	9.220	9.390	1,817,860	-0.10(-1.05%)
Jun 14, 2019	9.640	9.730	9.380	9.490	2,151,300	-0.08(-0.84%)
Jun 13, 2019	9.470	9.590	9.360	9.570	1,279,916	+0.14(+1.48%)
Jun 12, 2019	9.310	9.510	9.290	9.430	1,696,980	+0.20(+2.17%)
Jun 11, 2019	9.270	9.350	9.160	9.230	1,306,556	-0.10(-1.07%)
Jun 10, 2019	9.040	9.380	8.875	9.330	2,389,435	+0.16(+1.74%)
Jun 07, 2019	9.240	9.320	9.090	9.170	1,533,400	-0.01(-0.11%)
Jun 06, 2019	9.150	9.300	9.080	9.180	1,669,337	+0.12(+1.32%)
Jun 05, 2019	9.100	9.320	8.995	9.060	2,012,520	+0.05(+0.55%)
Jun 04, 2019	8.650	9.015	8.630	9.010	2,180,415	+0.29(+3.33%)

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.