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 (%)
Jan 31, 2017	10.64	10.81	10.59	10.80	1,827,085	+0.46(+4.45%)
Jan 30, 2017	10.57	10.70	10.27	10.34	1,485,619	-0.21(-1.99%)
Jan 27, 2017	10.58	10.64	10.40	10.55	1,011,919	-0.01(-0.09%)
Jan 26, 2017	10.24	10.64	10.19	10.56	1,516,390	+0.02(+0.19%)
Jan 25, 2017	10.40	10.55	10.27	10.54	1,565,224	-0.12(-1.13%)
Jan 24, 2017	10.63	10.88	10.49	10.66	1,687,169	+0.09(+0.85%)
Jan 23, 2017	10.44	10.57	10.30	10.57	1,126,818	+0.29(+2.82%)
Jan 20, 2017	10.16	10.50	10.01	10.28	1,419,816	+0.14(+1.38%)
Jan 19, 2017	10.04	10.30	9.840	10.14	1,356,506	-0.08(-0.78%)
Jan 18, 2017	10.54	10.61	10.05	10.22	1,458,381	-0.28(-2.67%)
Jan 17, 2017	10.70	10.71	10.35	10.50	2,220,646	+0.18(+1.74%)
Jan 13, 2017		10.32	10.32	10.32	0	+0.10(+0.98%)
Jan 12, 2017	10.28	10.62	10.05	10.22	2,597,673	+0.25(+2.51%)
Jan 11, 2017	9.960	10.14	9.655	9.970	2,307,795	-0.05(-0.50%)
Jan 10, 2017	9.890	10.21	9.820	10.02	2,614,537	+0.28(+2.87%)
Jan 09, 2017	9.660	10.19	9.440	9.740	2,574,161	+0.39(+4.17%)
Jan 06, 2017	9.960	10.25	9.060	9.350	3,967,531	-0.82(-8.06%)
Jan 05, 2017	9.620	10.24	9.610	10.17	3,996,984	+0.79(+8.42%)
Jan 04, 2017	9.140	9.440	9.060	9.380	3,182,891	+0.45(+5.04%)

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.