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, 2017 8.180 8.300 8.080 8.300 1,289,208 +0.13(+1.59%)
Aug 30, 2017 8.290 8.315 8.110 8.170 939,230 -0.19(-2.27%)
Aug 29, 2017 8.380 8.620 8.270 8.360 1,960,483 +0.15(+1.83%)
Aug 28, 2017 8.100 8.240 7.960 8.210 1,511,266 +0.18(+2.24%)
Aug 25, 2017 8.100 8.170 7.960 8.030 1,162,808 -0.02(-0.25%)
Aug 24, 2017 7.950 8.110 7.750 8.050 1,865,983 +0.17(+2.16%)
Aug 23, 2017 8.210 8.230 7.810 7.880 1,831,761 -0.30(-3.67%)
Aug 22, 2017 8.510 8.560 8.170 8.180 1,459,395 -0.37(-4.33%)
Aug 21, 2017 8.630 8.690 8.480 8.550 1,108,182 -0.02(-0.23%)
Aug 18, 2017 8.730 8.780 8.430 8.570 1,971,863 +0.00(+0.00%)
Aug 17, 2017 8.480 8.700 8.360 8.570 2,396,777 +0.29(+3.50%)
Aug 16, 2017 7.960 8.390 7.940 8.280 1,661,665 +0.33(+4.15%)
Aug 15, 2017 7.910 8.050 7.870 7.950 961,292 -0.13(-1.61%)
Aug 14, 2017 8.120 8.190 8.040 8.080 1,232,912 -0.15(-1.82%)
Aug 11, 2017 8.460 8.480 7.960 8.230 2,198,784 -0.22(-2.60%)
Aug 10, 2017 8.750 8.780 8.440 8.450 1,601,857 -0.12(-1.40%)
Aug 09, 2017 8.350 8.650 8.310 8.570 1,749,112 +0.43(+5.28%)
Aug 08, 2017 8.520 8.620 8.035 8.140 2,176,834 -0.23(-2.75%)
Aug 07, 2017 8.900 8.975 8.360 8.370 1,812,556 -0.53(-5.96%)
Aug 04, 2017 9.310 9.360 8.855 8.900 1,687,278 -0.56(-5.92%)
Aug 03, 2017 9.390 9.520 9.285 9.460 1,084,989 +0.10(+1.07%)
Aug 02, 2017 9.500 9.570 9.320 9.360 915,105 -0.21(-2.19%)
Aug 01, 2017 9.560 9.765 9.510 9.570 910,992 -0.04(-0.42%)
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%)
Jul 03, 2017 9.440 9.500 9.310 9.330 458,111 -0.28(-2.91%)
Jun 30, 2017 9.460 9.650 9.403 9.610 871,420 +0.14(+1.48%)
Jun 29, 2017 9.430 9.615 9.370 9.470 1,102,012 -0.09(-0.94%)
Jun 28, 2017 9.550 9.610 9.380 9.560 725,786 +0.09(+0.95%)
Jun 27, 2017 9.650 9.690 9.440 9.470 989,461 -0.07(-0.73%)
Jun 26, 2017 9.490 9.705 9.430 9.540 998,492 -0.12(-1.24%)
Jun 23, 2017 9.590 9.680 9.460 9.660 1,344,322 +0.21(+2.22%)
Jun 22, 2017 9.360 9.650 9.350 9.450 1,366,935 +0.19(+2.05%)
Jun 21, 2017 8.970 9.370 8.920 9.260 1,408,480 +0.37(+4.16%)
Jun 20, 2017 8.820 8.920 8.750 8.890 980,758 +0.05(+0.57%)
Jun 19, 2017 8.840 8.980 8.750 8.840 1,375,577 -0.06(-0.67%)
Jun 16, 2017 8.800 8.970 8.750 8.900 4,408,012 +0.12(+1.37%)
Jun 15, 2017 8.670 8.945 8.650 8.780 1,749,679 +0.06(+0.69%)
Jun 14, 2017 9.710 9.775 8.690 8.720 3,207,404 -0.77(-8.11%)
Jun 13, 2017 9.280 9.530 9.210 9.490 1,326,683 +0.19(+2.04%)
Jun 12, 2017 9.080 9.350 9.040 9.300 1,632,442 +0.17(+1.86%)
Jun 09, 2017 9.150 9.250 9.110 9.130 1,133,090 -0.23(-2.46%)
Jun 08, 2017 9.400 9.430 9.200 9.360 1,154,359 -0.10(-1.06%)
Jun 07, 2017 9.520 9.540 9.310 9.460 1,497,743 -0.20(-2.07%)
Jun 06, 2017 9.240 9.690 9.200 9.660 2,783,555 +0.63(+6.98%)
Jun 05, 2017 9.110 9.160 8.875 9.030 1,138,841 -0.06(-0.66%)
Jun 02, 2017 9.160 9.210 9.040 9.090 1,221,235 +0.13(+1.45%)
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.