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 (%)
Jun 30, 2014	8.000	8.300	7.930	8.270	293,665	+0.18(+2.22%)
Jun 27, 2014	8.040	8.150	7.850	8.090	295,952	+0.01(+0.12%)
Jun 26, 2014	7.930	8.160	7.775	8.080	509,446	+0.12(+1.51%)
Jun 25, 2014	7.880	8.030	7.610	7.960	434,514	+0.22(+2.84%)
Jun 24, 2014	8.060	8.280	7.680	7.740	529,387	-0.29(-3.61%)
Jun 23, 2014	7.590	8.120	7.520	8.030	693,608	+0.51(+6.78%)
Jun 20, 2014	7.540	7.720	7.270	7.520	1,146,231	+0.02(+0.27%)
Jun 19, 2014	7.400	7.574	7.390	7.500	432,618	+0.30(+4.17%)
Jun 18, 2014	7.180	7.370	7.110	7.200	271,476	+0.00(+0.00%)
Jun 17, 2014	7.040	7.329	6.950	7.200	193,581	+0.10(+1.41%)
Jun 16, 2014	7.500	7.500	7.070	7.100	569,112	-0.51(-6.70%)
Jun 13, 2014	7.550	7.645	7.300	7.610	317,174	+0.09(+1.20%)
Jun 12, 2014	7.470	7.590	7.400	7.520	309,351	+0.11(+1.48%)
Jun 11, 2014	7.100	7.420	7.090	7.410	671,131	+0.33(+4.66%)
Jun 10, 2014	6.790	7.130	6.790	7.080	214,821	+0.32(+4.73%)
Jun 06, 2014	6.820	6.880	6.664	6.760	157,944	-0.04(-0.59%)
Jun 05, 2014	6.680	6.850	6.590	6.800	275,065	+0.27(+4.13%)
Jun 04, 2014	6.490	6.640	6.390	6.530	350,680	-0.03(-0.46%)
Jun 03, 2014	6.320	6.680	6.190	6.560	297,722	+0.24(+3.80%)

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.