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 (%)
Sep 30, 2019	11.46	11.87	11.26	11.51	2,739,227	-0.46(-3.84%)
Sep 27, 2019	11.91	12.17	11.71	11.97	1,889,600	-0.24(-1.97%)
Sep 26, 2019	12.50	12.67	12.18	12.21	1,673,604	-0.29(-2.32%)
Sep 25, 2019	12.84	12.94	12.38	12.50	1,505,453	-0.36(-2.80%)
Sep 24, 2019	12.28	13.01	12.24	12.86	2,381,676	+0.42(+3.38%)
Sep 23, 2019	12.06	12.49	12.03	12.44	3,397,220	+0.49(+4.10%)
Sep 20, 2019	11.75	12.01	11.62	11.95	2,486,800	+0.23(+1.96%)
Sep 19, 2019	11.46	11.81	11.44	11.72	1,403,668	+0.33(+2.90%)
Sep 18, 2019	11.68	11.69	11.10	11.39	2,055,701	-0.25(-2.15%)
Sep 17, 2019	11.45	11.71	11.36	11.64	1,443,830	+0.33(+2.92%)
Sep 16, 2019	11.47	11.49	11.04	11.31	4,416,092	+0.14(+1.25%)
Sep 13, 2019	11.51	11.72	11.11	11.17	2,529,400	-0.33(-2.87%)
Sep 12, 2019	12.00	12.17	11.48	11.50	2,113,664	-0.17(-1.46%)
Sep 11, 2019	11.55	11.94	11.55	11.67	1,433,040	+0.04(+0.34%)
Sep 10, 2019	11.90	11.93	11.54	11.63	3,831,694	-0.25(-2.10%)
Sep 09, 2019	13.03	13.03	11.85	11.88	4,780,961	-1.15(-8.83%)
Sep 06, 2019	13.35	13.75	13.02	13.03	2,591,100	-0.28(-2.10%)
Sep 05, 2019	13.56	13.61	12.90	13.31	2,353,782	-0.49(-3.55%)
Sep 04, 2019	13.31	13.83	13.24	13.80	1,967,397	+0.43(+3.22%)

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.