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 (%)
Nov 30, 2020	11.00	11.01	10.70	10.98	2,127,990	-0.13(-1.17%)
Nov 27, 2020	10.91	11.13	10.86	11.11	692,500	-0.03(-0.27%)
Nov 25, 2020	11.06	11.16	10.92	11.14	878,000	+0.27(+2.48%)
Nov 24, 2020	10.76	11.07	10.65	10.87	1,088,580	-0.18(-1.63%)
Nov 23, 2020	11.59	11.61	11.01	11.05	2,090,873	-0.62(-5.31%)
Nov 20, 2020	11.79	11.95	11.59	11.67	960,800	+0.09(+0.78%)
Nov 19, 2020	11.50	11.75	11.49	11.58	936,677	-0.09(-0.77%)
Nov 18, 2020	11.97	12.03	11.66	11.67	911,184	-0.30(-2.51%)
Nov 17, 2020	11.89	12.07	11.74	11.97	1,182,589	+0.07(+0.59%)
Nov 16, 2020	12.03	12.15	11.90	11.90	1,262,236	-0.23(-1.90%)
Nov 13, 2020	12.35	12.35	12.10	12.13	769,600	+0.04(+0.33%)
Nov 12, 2020	12.23	12.42	12.03	12.09	983,808	-0.04(-0.33%)
Nov 11, 2020	12.08	12.20	11.93	12.13	1,086,833	-0.06(-0.49%)
Nov 10, 2020	12.75	12.80	12.16	12.19	1,616,980	-0.52(-4.09%)
Nov 09, 2020	12.53	12.78	12.33	12.71	1,888,046	-0.49(-3.71%)
Nov 06, 2020	13.50	13.56	12.99	13.20	1,157,800	-0.17(-1.27%)
Nov 05, 2020	12.88	13.45	12.80	13.37	1,608,385	+1.04(+8.43%)
Nov 04, 2020	12.78	12.78	12.15	12.33	1,244,955	-0.39(-3.07%)
Nov 03, 2020	12.84	12.99	12.66	12.72	1,154,472	+0.02(+0.16%)

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.