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 (%)
Mar 28, 2013	7.980	8.000	7.780	7.920	196,173	-0.03(-0.38%)
Mar 27, 2013	7.960	8.190	7.900	7.950	156,626	+0.00(+0.00%)
Mar 26, 2013	8.000	8.030	7.830	7.950	165,569	-0.07(-0.87%)
Mar 25, 2013	8.020	8.120	7.834	8.020	102,887	-0.06(-0.74%)
Mar 22, 2013	8.170	8.260	8.030	8.080	207,780	-0.06(-0.74%)
Mar 21, 2013	7.900	8.200	7.900	8.140	157,620	+0.31(+3.96%)
Mar 20, 2013	8.080	8.090	7.770	7.830	193,086	-0.22(-2.73%)
Mar 19, 2013	7.860	8.120	7.771	8.050	219,769	+0.24(+3.07%)
Mar 18, 2013	8.030	8.250	7.800	7.810	188,053	-0.16(-2.01%)
Mar 15, 2013	7.890	8.060	7.840	7.970	257,925	+0.20(+2.57%)
Mar 14, 2013	7.700	7.870	7.700	7.770	139,805	+0.03(+0.39%)
Mar 13, 2013	7.940	8.040	7.690	7.740	221,927	-0.11(-1.40%)
Mar 12, 2013	7.680	7.920	7.580	7.850	419,993	+0.35(+4.67%)
Mar 11, 2013	7.830	7.900	7.360	7.500	408,366	-0.27(-3.47%)
Mar 08, 2013	8.160	8.320	7.750	7.770	319,150	-0.34(-4.19%)
Mar 07, 2013	7.910	8.690	7.910	8.110	526,945	+0.24(+3.05%)
Mar 06, 2013	7.340	7.920	6.910	7.870	447,269	+0.72(+10.07%)
Mar 05, 2013	7.420	7.700	7.130	7.150	311,006	-0.23(-3.12%)
Mar 04, 2013	7.520	7.650	7.310	7.380	258,185	-0.14(-1.86%)

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.