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 (%)
Jul 31, 2013 8.350 8.600 7.960 8.440 306,292 +0.07(+0.84%)
Jul 30, 2013 8.690 8.760 8.300 8.370 284,523 -0.35(-4.01%)
Jul 29, 2013 8.510 8.800 8.460 8.720 259,412 +0.24(+2.83%)
Jul 26, 2013 8.420 8.570 8.250 8.480 326,366 -0.07(-0.82%)
Jul 25, 2013 8.440 8.786 8.255 8.550 373,534 +0.12(+1.42%)
Jul 24, 2013 8.750 8.750 8.280 8.430 329,815 -0.38(-4.31%)
Jul 23, 2013 8.480 8.810 8.480 8.810 553,498 +0.58(+7.05%)
Jul 22, 2013 8.220 8.461 8.060 8.230 508,807 +0.43(+5.51%)
Jul 19, 2013 7.490 7.850 7.340 7.800 350,641 +0.40(+5.41%)
Jul 18, 2013 7.510 7.585 7.119 7.400 447,716 +0.02(+0.27%)
Jul 17, 2013 8.060 8.080 7.350 7.380 423,426 -0.61(-7.63%)
Jul 16, 2013 7.290 8.010 7.190 7.990 462,803 +0.76(+10.51%)
Jul 15, 2013 7.290 7.340 7.190 7.230 170,806 -0.03(-0.41%)
Jul 12, 2013 7.450 7.450 7.130 7.260 314,705 -0.23(-3.07%)
Jul 11, 2013 7.390 7.550 7.250 7.490 355,296 +0.62(+9.02%)
Jul 10, 2013 6.850 7.040 6.690 6.870 210,236 +0.09(+1.33%)
Jul 09, 2013 6.530 6.857 6.410 6.780 231,086 +0.37(+5.77%)
Jul 08, 2013 6.510 6.600 6.375 6.410 232,767 +0.02(+0.31%)
Jul 05, 2013 6.630 6.630 6.260 6.390 321,453 -0.59(-8.45%)
Jul 03, 2013 6.600 6.980 6.600 6.980 188,350 +0.42(+6.40%)
Jul 02, 2013 7.030 7.030 6.360 6.560 441,622 -0.45(-6.42%)
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.