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 (%)
Aug 31, 2015 5.320 5.430 5.150 5.340 459,824 -0.09(-1.66%)
Aug 28, 2015 5.000 5.430 5.000 5.430 714,997 +0.44(+8.82%)
Aug 27, 2015 4.790 5.060 4.760 4.990 813,585 +0.22(+4.61%)
Aug 26, 2015 4.970 5.000 4.720 4.770 926,508 -0.28(-5.54%)
Aug 25, 2015 5.390 5.400 4.970 5.050 957,749 -0.22(-4.17%)
Aug 24, 2015 5.470 5.670 5.260 5.270 1,399,813 -0.28(-5.05%)
Aug 21, 2015 5.700 5.820 5.500 5.550 1,059,450 -0.12(-2.12%)
Aug 20, 2015 5.770 5.889 5.620 5.670 919,938 +0.04(+0.71%)
Aug 19, 2015 5.350 5.650 5.330 5.630 672,619 +0.34(+6.43%)
Aug 18, 2015 5.250 5.310 5.150 5.290 372,789 -0.06(-1.12%)
Aug 17, 2015 5.240 5.520 5.240 5.350 722,020 +0.15(+2.88%)
Aug 14, 2015 5.430 5.480 5.120 5.200 420,351 -0.14(-2.62%)
Aug 13, 2015 5.450 5.580 5.100 5.340 687,080 -0.27(-4.81%)
Aug 12, 2015 5.470 5.645 5.430 5.610 1,087,873 +0.29(+5.45%)
Aug 11, 2015 5.300 5.350 5.060 5.320 745,375 +0.08(+1.53%)
Aug 10, 2015 4.980 5.300 4.880 5.240 1,026,941 +0.36(+7.38%)
Aug 07, 2015 5.010 5.150 4.880 4.880 821,145 +0.02(+0.41%)
Aug 06, 2015 4.730 4.949 4.650 4.860 537,425 +0.17(+3.62%)
Aug 05, 2015 4.860 4.920 4.670 4.690 594,465 -0.11(-2.29%)
Aug 04, 2015 4.960 5.020 4.760 4.800 614,806 +0.03(+0.63%)
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.