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 (%)
Oct 31, 2013 3.420 3.500 3.150 3.270 1,019,737 -0.12(-3.54%)
Oct 30, 2013 3.600 3.660 3.290 3.390 999,789 -0.08(-2.31%)
Oct 29, 2013 3.550 3.688 3.440 3.470 692,187 -0.07(-1.98%)
Oct 28, 2013 3.670 3.770 3.490 3.540 1,198,754 -0.11(-3.01%)
Oct 25, 2013 3.840 3.920 3.630 3.650 1,150,925 -0.20(-5.19%)
Oct 24, 2013 3.240 4.030 3.160 3.850 3,456,119 +0.65(+20.31%)
Oct 23, 2013 3.370 3.370 3.050 3.200 1,980,445 -0.16(-4.76%)
Oct 22, 2013 4.660 4.730 3.035 3.360 5,591,955 -1.27(-27.43%)
Oct 21, 2013 4.550 4.680 4.530 4.630 437,800 +0.10(+2.21%)
Oct 18, 2013 4.510 4.640 4.470 4.530 215,996 +0.00(+0.00%)
Oct 17, 2013 4.780 4.890 4.530 4.530 518,697 -0.09(-1.95%)
Oct 16, 2013 4.700 4.750 4.620 4.620 270,294 -0.09(-1.91%)
Oct 15, 2013 4.850 4.880 4.600 4.710 471,815 -0.18(-3.68%)
Oct 14, 2013 4.950 4.970 4.800 4.890 342,941 +0.11(+2.30%)
Oct 11, 2013 4.860 4.940 4.700 4.780 628,123 -0.15(-3.04%)
Oct 10, 2013 5.080 5.450 4.820 4.930 1,371,393 +0.23(+4.89%)
Oct 09, 2013 5.730 6.040 4.400 4.700 3,543,371 -2.07(-30.58%)
Oct 08, 2013 7.000 7.080 6.710 6.770 309,600 -0.22(-3.15%)
Oct 07, 2013 6.740 7.040 6.730 6.990 209,828 +0.27(+4.02%)
Oct 04, 2013 6.820 6.905 6.679 6.720 289,389 -0.10(-1.47%)
Oct 03, 2013 7.150 7.150 6.790 6.820 265,354 -0.15(-2.15%)
Oct 02, 2013 6.990 7.440 6.870 6.970 717,916 +0.19(+2.80%)
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.