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 (%)
May 31, 2013 8.250 8.310 8.030 8.120 255,881 -0.18(-2.17%)
May 30, 2013 8.440 8.480 8.180 8.300 323,924 +0.08(+0.97%)
May 29, 2013 7.670 8.430 7.630 8.220 355,937 +0.56(+7.31%)
May 28, 2013 7.500 7.803 7.260 7.660 259,923 +0.47(+6.54%)
May 24, 2013 7.200 7.520 7.110 7.190 145,574 -0.04(-0.55%)
May 23, 2013 7.260 7.370 7.120 7.230 183,555 +0.18(+2.55%)
May 22, 2013 7.150 7.530 6.980 7.050 299,600 +0.03(+0.43%)
May 21, 2013 6.810 7.160 6.670 7.020 362,553 -0.30(-4.10%)
May 20, 2013 6.250 7.320 6.160 7.320 353,576 +1.05(+16.75%)
May 17, 2013 6.650 6.680 6.240 6.270 201,425 -0.47(-6.97%)
May 16, 2013 6.630 6.900 6.460 6.740 217,029 +0.05(+0.75%)
May 15, 2013 7.070 7.140 6.660 6.690 425,501 -0.71(-9.59%)
May 13, 2013 7.640 7.650 7.340 7.400 116,912 -0.18(-2.37%)
May 10, 2013 7.400 7.595 7.230 7.580 235,319 -0.10(-1.30%)
May 09, 2013 7.650 8.019 7.380 7.680 366,828 -0.05(-0.65%)
May 08, 2013 6.710 7.730 6.680 7.730 555,563 +1.12(+16.94%)
May 07, 2013 6.920 6.940 6.570 6.610 231,933 -0.35(-5.03%)
May 06, 2013 7.070 7.180 6.930 6.960 123,828 -0.11(-1.56%)
May 03, 2013 7.000 7.135 6.940 7.070 180,707 +0.13(+1.87%)
May 02, 2013 7.040 7.040 6.740 6.940 206,912 +0.03(+0.43%)
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.