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 (%)
Jul 31, 2017	9.660	9.800	9.560	9.610	870,405	-0.06(-0.62%)
Jul 28, 2017	9.680	9.770	9.580	9.670	1,207,607	+0.06(+0.62%)
Jul 27, 2017	10.04	10.04	9.610	9.610	1,008,768	-0.38(-3.80%)
Jul 26, 2017	9.650	10.08	9.621	9.990	1,086,229	+0.29(+2.99%)
Jul 25, 2017	9.800	9.880	9.670	9.700	855,187	-0.06(-0.61%)
Jul 24, 2017	10.20	10.20	9.675	9.760	1,086,315	-0.37(-3.65%)
Jul 21, 2017	10.02	10.23	9.940	10.13	1,134,890	+0.22(+2.22%)
Jul 20, 2017		10.04	9.880	9.910	891,045	+0.03(+0.30%)
Jul 19, 2017	9.860	9.980	9.810	9.880	689,823	+0.02(+0.20%)
Jul 18, 2017	9.740	9.980	9.680	9.860	1,653,245	+0.24(+2.49%)
Jul 17, 2017	9.850	9.860	9.550	9.620	1,503,694	-0.06(-0.62%)
Jul 14, 2017	9.580	9.770	9.515	9.680	1,031,828	+0.30(+3.20%)
Jul 13, 2017	9.680	9.710	9.330	9.380	1,126,424	-0.31(-3.20%)
Jul 12, 2017	9.890	9.960	9.680	9.690	1,149,390	-0.10(-1.02%)
Jul 11, 2017	9.800	9.850	9.590	9.790	1,371,696	-0.09(-0.91%)
Jul 10, 2017	9.490	9.880	9.360	9.880	1,376,275	+0.28(+2.92%)
Jul 07, 2017	9.820	9.890	9.585	9.600	1,206,882	-0.27(-2.74%)
Jul 06, 2017	9.640	9.970	9.630	9.870	1,709,867	+0.21(+2.17%)
Jul 05, 2017	9.340	9.665	9.260	9.660	1,315,218	+0.33(+3.54%)

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.