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 (%)
Sep 30, 2014 5.330 5.360 5.200 5.200 306,690 -0.12(-2.26%)
Sep 29, 2014 5.320 5.370 5.300 5.320 160,140 -0.01(-0.19%)
Sep 26, 2014 5.400 5.410 5.265 5.330 245,694 -0.07(-1.30%)
Sep 25, 2014 5.390 5.430 5.280 5.400 291,428 -0.03(-0.55%)
Sep 24, 2014 5.430 5.490 5.330 5.430 334,886 -0.02(-0.37%)
Sep 23, 2014 5.400 5.460 5.290 5.450 428,462 +0.12(+2.25%)
Sep 22, 2014 5.650 5.650 5.280 5.330 699,580 -0.43(-7.47%)
Sep 19, 2014 5.980 6.010 5.700 5.760 626,527 -0.22(-3.68%)
Sep 18, 2014 6.270 6.270 5.960 5.980 426,733 -0.22(-3.55%)
Sep 17, 2014 6.450 6.460 6.150 6.200 376,584 -0.25(-3.88%)
Sep 16, 2014 6.290 6.530 6.230 6.450 251,837 +0.15(+2.38%)
Sep 15, 2014 6.350 6.370 6.290 6.300 262,835 -0.05(-0.79%)
Sep 12, 2014 6.440 6.500 6.310 6.350 255,420 -0.17(-2.61%)
Sep 11, 2014 6.430 6.530 6.280 6.520 379,415 +0.01(+0.15%)
Sep 10, 2014 6.600 6.680 6.460 6.510 287,376 -0.15(-2.25%)
Sep 09, 2014 6.490 6.670 6.420 6.660 572,898 +0.17(+2.62%)
Sep 08, 2014 6.650 6.660 6.330 6.490 733,374 -0.17(-2.55%)
Sep 05, 2014 6.810 6.910 6.550 6.660 439,052 -0.15(-2.20%)
Sep 04, 2014 7.210 7.260 6.760 6.810 481,154 -0.38(-5.29%)
Sep 03, 2014 7.160 7.250 7.110 7.190 307,612 -0.02(-0.28%)
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.