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, 2014 6.930 6.970 6.760 6.870 628,500 -0.11(-1.58%)
Jul 30, 2014 7.110 7.130 6.960 6.980 527,676 -0.17(-2.38%)
Jul 29, 2014 7.050 7.170 6.950 7.150 483,541 +0.17(+2.44%)
Jul 28, 2014 7.000 7.040 6.870 6.980 347,519 +0.00(+0.00%)
Jul 25, 2014 6.880 7.030 6.860 6.980 562,876 +0.09(+1.31%)
Jul 24, 2014 7.170 7.200 6.850 6.890 734,039 -0.28(-3.91%)
Jul 23, 2014 7.370 7.420 7.110 7.170 733,676 -0.14(-1.92%)
Jul 22, 2014 7.350 7.440 7.169 7.310 2,615,797 -0.58(-7.35%)
Jul 21, 2014 8.300 8.340 7.850 7.890 581,716 -0.41(-4.94%)
Jul 18, 2014 8.240 8.340 8.120 8.300 181,492 -0.09(-1.07%)
Jul 17, 2014 8.190 8.420 8.100 8.390 282,146 +0.27(+3.33%)
Jul 16, 2014 8.100 8.280 8.075 8.120 197,807 +0.03(+0.37%)
Jul 15, 2014 8.570 8.588 8.090 8.090 479,468 -0.46(-5.38%)
Jul 14, 2014 8.350 8.670 8.300 8.550 395,970 -0.05(-0.58%)
Jul 11, 2014 8.560 8.740 8.450 8.600 258,947 +0.05(+0.58%)
Jul 10, 2014 8.510 8.850 8.420 8.550 519,470 +0.12(+1.42%)
Jul 09, 2014 8.210 8.450 8.210 8.430 391,890 +0.29(+3.56%)
Jul 08, 2014 8.310 8.400 7.990 8.140 476,744 -0.15(-1.81%)
Jul 07, 2014 8.340 8.430 8.200 8.290 291,921 -0.10(-1.19%)
Jul 03, 2014 8.180 8.390 8.390 8.390 139,700 +0.07(+0.84%)
Jul 02, 2014 8.190 8.410 8.190 8.320 400,513 +0.17(+2.09%)
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.