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 (%)
Nov 28, 2014	5.850	5.880	5.400	5.430	331,607	-0.68(-11.13%)
Nov 26, 2014	6.160	6.110	6.110	6.110	269,900	-0.05(-0.81%)
Nov 25, 2014	5.960	6.200	5.880	6.160	419,688	+0.18(+3.01%)
Nov 24, 2014	6.100	6.190	5.830	5.980	483,114	-0.14(-2.29%)
Nov 21, 2014	6.200	6.260	5.890	6.120	835,556	+0.07(+1.16%)
Nov 20, 2014	5.840	6.080	5.690	6.050	437,133	+0.32(+5.58%)
Nov 19, 2014	6.120	6.190	5.655	5.730	553,738	-0.46(-7.43%)
Nov 18, 2014	5.990	6.250	5.940	6.190	644,601	+0.32(+5.45%)
Nov 17, 2014	5.630	5.920	5.440	5.870	385,808	+0.25(+4.45%)
Nov 14, 2014	5.100	5.680	5.020	5.620	436,137	+0.41(+7.87%)
Nov 13, 2014	5.320	5.471	5.170	5.210	255,131	-0.11(-2.07%)
Nov 12, 2014	5.330	5.420	5.090	5.320	645,113	+0.06(+1.14%)
Nov 11, 2014	4.950	5.410	4.900	5.260	510,978	+0.41(+8.45%)
Nov 10, 2014	4.880	4.990	4.782	4.850	422,433	-0.20(-3.96%)
Nov 07, 2014	4.420	5.150	4.420	5.050	899,923	+0.70(+16.09%)
Nov 06, 2014	4.190	4.430	4.190	4.350	515,030	+0.18(+4.32%)
Nov 05, 2014	4.550	4.550	4.120	4.170	825,860	-0.60(-12.58%)
Nov 04, 2014	4.680	4.850	4.580	4.770	515,324	+0.04(+0.85%)

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.