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 29, 2014 7.030 7.420 7.420 7.420 368,700 +0.26(+3.63%)
Aug 28, 2014 7.200 7.220 7.130 7.160 194,444 +0.00(+0.00%)
Aug 27, 2014 7.080 7.210 6.960 7.160 199,225 +0.09(+1.27%)
Aug 26, 2014 6.950 7.100 6.900 7.070 187,369 +0.22(+3.21%)
Aug 25, 2014 6.850 6.920 6.820 6.850 304,267 -0.01(-0.15%)
Aug 22, 2014 6.840 6.880 6.750 6.860 303,408 +0.00(+0.00%)
Aug 21, 2014 6.990 6.990 6.750 6.860 450,250 -0.13(-1.86%)
Aug 20, 2014 7.050 7.115 6.950 6.990 266,313 -0.06(-0.85%)
Aug 19, 2014 7.170 7.220 7.010 7.050 262,157 -0.09(-1.26%)
Aug 18, 2014 7.110 7.200 7.110 7.140 846,636 -0.04(-0.56%)
Aug 15, 2014 7.030 7.150 7.010 7.180 356,569 +0.02(+0.28%)
Aug 14, 2014 7.190 7.230 7.110 7.160 400,997 +0.01(+0.14%)
Aug 13, 2014 7.190 7.300 7.110 7.150 248,396 -0.07(-0.97%)
Aug 12, 2014 6.990 7.300 6.920 7.220 793,207 +0.28(+4.03%)
Aug 11, 2014 6.850 6.950 6.850 6.940 211,324 +0.09(+1.31%)
Aug 08, 2014 7.010 7.030 6.800 6.850 403,161 -0.16(-2.28%)
Aug 07, 2014 6.680 7.030 6.650 7.010 486,725 +0.31(+4.63%)
Aug 06, 2014 6.830 6.880 6.610 6.700 868,305 -0.03(-0.45%)
Aug 05, 2014 6.830 6.830 6.500 6.730 1,378,969 -0.09(-1.32%)
Aug 04, 2014 6.940 6.970 6.730 6.820 173,647 -0.05(-0.73%)
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.