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 (%)
Jan 30, 2015	6.370	6.755	6.370	6.680	455,124	+0.29(+4.54%)
Jan 29, 2015	6.500	6.540	6.120	6.390	710,998	-0.24(-3.62%)
Jan 28, 2015	6.800	7.030	6.550	6.630	757,711	-0.36(-5.15%)
Jan 27, 2015	6.520	7.035	6.500	6.990	689,694	+0.46(+7.04%)
Jan 26, 2015	6.380	6.580	6.280	6.530	801,674	+0.07(+1.08%)
Jan 23, 2015	6.480	6.650	6.370	6.460	747,410	-0.21(-3.15%)
Jan 22, 2015	7.120	7.170	6.600	6.670	1,089,078	-0.48(-6.71%)
Jan 21, 2015	7.390	7.440	6.880	7.150	776,349	-0.19(-2.59%)
Jan 20, 2015	7.370	7.460	7.270	7.340	752,342	+0.13(+1.80%)
Jan 16, 2015	7.330	7.540	7.130	7.210	813,505	-0.04(-0.55%)
Jan 15, 2015	7.230	7.560	7.200	7.250	1,209,990	+0.21(+2.98%)
Jan 14, 2015	7.260	7.320	6.870	7.040	918,392	-0.04(-0.56%)
Jan 13, 2015	7.310	7.450	6.870	7.080	856,030	-0.15(-2.07%)
Jan 12, 2015	7.010	7.310	6.930	7.230	917,227	+0.27(+3.88%)
Jan 09, 2015	6.770	7.040	6.740	6.960	804,858	+0.31(+4.66%)
Jan 08, 2015	6.820	7.020	6.530	6.650	1,209,713	-0.21(-3.06%)
Jan 07, 2015	6.800	7.200	6.680	6.860	1,720,285	-0.09(-1.29%)
Jan 06, 2015	6.600	7.075	6.590	6.950	1,953,119	+0.35(+5.30%)
Jan 05, 2015	6.140	6.600	6.110	6.600	1,226,643	+0.44(+7.14%)

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.