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 (%)
Apr 30, 2013 7.160 7.370 6.750 7.330 327,303 +0.23(+3.24%)
Apr 29, 2013 7.160 7.400 7.050 7.100 176,851 -0.03(-0.42%)
Apr 26, 2013 7.090 7.254 6.800 7.130 242,794 +0.13(+1.86%)
Apr 25, 2013 7.270 7.420 6.980 7.000 535,789 -0.01(-0.14%)
Apr 24, 2013 6.390 7.071 6.330 7.010 364,751 +0.70(+11.09%)
Apr 23, 2013 6.470 6.490 6.160 6.310 232,300 -0.04(-0.63%)
Apr 22, 2013 6.110 6.420 6.110 6.350 245,187 +0.40(+6.72%)
Apr 19, 2013 6.020 6.110 5.720 5.950 345,203 +0.10(+1.71%)
Apr 18, 2013 5.530 6.038 5.390 5.850 432,177 +0.25(+4.46%)
Apr 17, 2013 6.010 6.070 5.470 5.600 525,173 -0.40(-6.67%)
Apr 16, 2013 6.260 6.310 5.955 6.000 342,916 +0.04(+0.67%)
Apr 15, 2013 6.450 6.550 5.810 5.960 662,228 -0.72(-10.78%)
Apr 12, 2013 6.920 7.040 6.530 6.680 467,782 -0.26(-3.75%)
Apr 11, 2013 7.160 7.253 6.930 6.940 231,161 -0.11(-1.56%)
Apr 10, 2013 7.130 7.210 7.010 7.050 247,609 -0.09(-1.26%)
Apr 09, 2013 6.690 7.210 6.690 7.140 457,541 +0.52(+7.85%)
Apr 08, 2013 6.820 6.840 6.480 6.620 280,923 -0.22(-3.22%)
Apr 05, 2013 7.000 7.020 6.650 6.840 225,264 +0.02(+0.29%)
Apr 04, 2013 6.570 6.980 6.400 6.820 414,419 +0.21(+3.18%)
Apr 03, 2013 7.180 7.320 6.400 6.610 676,592 -0.59(-8.19%)
Apr 02, 2013 7.790 7.790 7.140 7.200 391,267 -0.55(-7.10%)
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.