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 (%)
Dec 31, 2018	8.260	8.500	8.100	8.450	1,494,900	+0.30(+3.68%)
Dec 28, 2018	8.290	8.585	8.130	8.150	3,770,700	-0.13(-1.57%)
Dec 27, 2018	8.260	8.510	8.205	8.280	2,025,023	+0.14(+1.72%)
Dec 26, 2018	8.430	8.490	8.110	8.140	1,054,651	-0.20(-2.40%)
Dec 24, 2018	8.250	8.340	8.170	8.340	1,183,200	+0.15(+1.83%)
Dec 21, 2018	8.200	8.320	8.050	8.190	3,770,100	-0.04(-0.49%)
Dec 20, 2018	8.110	8.280	8.060	8.230	1,994,144	+0.39(+4.97%)
Dec 19, 2018	8.420	8.440	7.840	7.840	3,069,359	-0.55(-6.56%)
Dec 18, 2018	8.200	8.440	8.080	8.390	2,309,598	+0.19(+2.32%)
Dec 17, 2018	7.560	8.210	7.540	8.200	5,258,707	+0.78(+10.51%)
Dec 14, 2018	7.300	7.475	7.117	7.420	1,127,700	-0.01(-0.13%)
Dec 13, 2018	7.580	7.700	7.410	7.430	1,291,783	-0.22(-2.88%)
Dec 12, 2018	7.150	7.660	7.150	7.650	1,361,224	+0.52(+7.29%)
Dec 11, 2018	7.320	7.425	7.090	7.130	841,258	-0.17(-2.33%)
Dec 10, 2018	7.300	7.500	7.210	7.300	1,374,315	-0.09(-1.22%)
Dec 07, 2018	7.250	7.470	7.170	7.390	1,349,800	+0.22(+3.07%)
Dec 06, 2018	7.060	7.320	6.960	7.170	1,269,791	+0.11(+1.56%)
Dec 04, 2018	7.200	7.300	7.040	7.060	1,199,500	-0.04(-0.56%)

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.