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 (%)
Sep 29, 2017	9.300	9.430	9.160	9.260	1,537,273	-0.07(-0.75%)
Sep 28, 2017	9.200	9.460	9.180	9.330	1,268,446	+0.13(+1.41%)
Sep 27, 2017	8.980	9.250	8.950	9.200	1,597,852	+0.05(+0.55%)
Sep 26, 2017	9.130	9.420	9.060	9.150	1,698,685	-0.15(-1.61%)
Sep 25, 2017	9.220	9.360	9.030	9.300	2,223,705	+0.07(+0.76%)
Sep 22, 2017	8.680	9.250	8.655	9.230	2,349,129	+0.62(+7.20%)
Sep 21, 2017	8.270	8.715	8.250	8.610	3,334,085	+0.33(+3.99%)
Sep 20, 2017	8.340	8.590	8.150	8.280	2,688,582	-0.03(-0.36%)
Sep 19, 2017	8.110	8.375	8.110	8.310	1,859,099	+0.21(+2.59%)
Sep 18, 2017	8.550	8.570	8.100	8.100	3,179,636	-0.57(-6.57%)
Sep 15, 2017	8.920	8.930	8.530	8.670	9,383,498	-0.23(-2.58%)
Sep 14, 2017	8.610	8.950	8.530	8.900	2,641,069	+0.20(+2.30%)
Sep 13, 2017	8.870	8.900	8.690	8.700	3,913,935	-0.17(-1.92%)
Sep 12, 2017	9.000	9.000	8.650	8.870	2,840,567	-0.05(-0.56%)
Sep 11, 2017	8.660	9.245	8.590	8.920	4,845,373	+0.06(+0.68%)
Sep 08, 2017	8.620	8.990	8.550	8.860	2,648,918	+0.18(+2.07%)
Sep 07, 2017	8.650	8.710	8.570	8.680	1,268,406	+0.14(+1.64%)
Sep 06, 2017	8.600	8.800	8.420	8.540	2,061,467	-0.13(-1.50%)
Sep 05, 2017	8.440	8.700	8.350	8.670	1,508,551	+0.33(+3.96%)

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.