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 (%)
Aug 30, 2013 8.280 8.610 8.260 8.440 363,381 +0.01(+0.12%)
Aug 29, 2013 8.600 8.760 8.290 8.430 898,356 -0.31(-3.55%)
Aug 28, 2013 9.370 9.580 8.680 8.740 855,450 -0.64(-6.82%)
Aug 27, 2013 10.08 10.14 9.240 9.380 870,426 -0.38(-3.89%)
Aug 26, 2013 9.140 9.780 9.120 9.760 635,468 +0.61(+6.67%)
Aug 23, 2013 8.800 9.220 8.760 9.150 384,623 +0.30(+3.39%)
Aug 22, 2013 8.990 9.320 8.830 8.850 343,229 -0.06(-0.67%)
Aug 21, 2013 9.190 9.190 8.800 8.910 315,203 -0.32(-3.47%)
Aug 20, 2013 8.760 9.420 8.720 9.230 441,155 +0.47(+5.37%)
Aug 19, 2013 8.970 9.036 8.720 8.760 325,602 -0.21(-2.34%)
Aug 16, 2013 9.160 9.257 8.824 8.970 478,731 -0.11(-1.21%)
Aug 15, 2013 9.000 9.205 8.710 9.080 1,091,208 +0.19(+2.14%)
Aug 14, 2013 8.700 9.100 8.600 8.890 580,386 +0.26(+3.01%)
Aug 13, 2013 8.410 8.680 8.190 8.630 283,737 +0.22(+2.62%)
Aug 12, 2013 8.440 8.630 8.310 8.410 320,352 +0.47(+5.92%)
Aug 09, 2013 7.900 8.040 7.800 7.940 252,524 +0.02(+0.25%)
Aug 08, 2013 7.280 8.050 7.280 7.920 345,245 +0.72(+10.00%)
Aug 07, 2013 7.210 7.430 7.140 7.200 244,967 -0.07(-0.96%)
Aug 06, 2013 8.090 8.090 7.251 7.270 460,867 -1.01(-12.20%)
Aug 05, 2013 8.170 8.326 8.110 8.280 97,765 +0.18(+2.22%)
Aug 02, 2013 8.200 8.560 8.010 8.100 276,062 -0.10(-1.22%)
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.