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 27, 2013	7.070	7.220	6.915	6.990	185,220	-0.01(-0.14%)
Sep 26, 2013	7.060	7.190	6.850	7.000	449,247	-0.06(-0.85%)
Sep 25, 2013	6.700	7.180	6.700	7.060	603,205	+0.41(+6.17%)
Sep 24, 2013	6.700	6.729	6.560	6.650	302,229	-0.01(-0.15%)
Sep 23, 2013	6.940	7.170	6.660	6.660	436,542	-0.28(-4.03%)
Sep 20, 2013	7.410	7.480	6.940	6.940	638,784	-0.69(-9.04%)
Sep 19, 2013	7.870	7.955	7.570	7.630	376,979	-0.22(-2.80%)
Sep 18, 2013	7.100	7.950	7.020	7.850	884,015	+0.70(+9.79%)
Sep 17, 2013	7.250	7.260	7.090	7.150	364,355	+0.00(+0.00%)
Sep 16, 2013	7.490	7.450	7.140	7.150	534,864	-0.30(-4.03%)
Sep 13, 2013	7.500	7.570	7.310	7.450	647,253	-0.12(-1.59%)
Sep 12, 2013	7.510	7.690	7.455	7.570	561,677	-0.26(-3.32%)
Sep 11, 2013	7.710	7.870	7.550	7.830	364,992	+0.21(+2.76%)
Sep 10, 2013	7.850	7.870	7.370	7.620	803,035	-0.49(-6.04%)
Sep 09, 2013	8.200	8.350	8.090	8.110	395,164	-0.04(-0.49%)
Sep 06, 2013	8.110	8.210	8.000	8.150	440,774	+0.22(+2.77%)
Sep 05, 2013	8.330	8.352	7.850	7.930	475,848	-0.44(-5.26%)
Sep 04, 2013	8.420	8.470	8.200	8.370	299,518	-0.23(-2.67%)

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.