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 (%)
Sep 30, 2021 9.620 9.890 9.560 9.640 1,130,519 +0.12(+1.26%)
Sep 29, 2021 9.650 9.650 9.440 9.520 1,119,381 -0.15(-1.55%)
Sep 28, 2021 9.310 9.670 9.250 9.670 1,912,603 +0.20(+2.11%)
Sep 27, 2021 9.420 9.700 9.360 9.470 661,550 +0.07(+0.74%)
Sep 24, 2021 9.420 9.555 9.350 9.400 752,894 -0.13(-1.36%)
Sep 23, 2021 9.820 9.830 9.500 9.530 893,257 -0.33(-3.35%)
Sep 22, 2021 9.890 10.20 9.850 9.860 1,102,718 +0.04(+0.41%)
Sep 21, 2021 9.810 9.960 9.710 9.820 721,189 +0.10(+1.03%)
Sep 20, 2021 9.730 9.835 9.640 9.720 680,543 -0.13(-1.32%)
Sep 17, 2021 9.780 9.970 9.720 9.850 2,811,869 -0.05(-0.51%)
Sep 16, 2021 9.870 10.01 9.650 9.900 2,282,327 -0.32(-3.13%)
Sep 15, 2021 10.23 10.31 10.08 10.22 1,514,843 -0.07(-0.68%)
Sep 14, 2021 10.22 10.45 10.18 10.29 2,025,100 +0.13(+1.28%)
Sep 13, 2021 9.860 10.37 9.860 10.16 2,172,652 +0.39(+3.99%)
Sep 10, 2021 10.03 10.05 9.735 9.770 2,221,514 -0.23(-2.30%)
Sep 09, 2021 10.15 10.15 9.845 10.00 1,262,775 -0.06(-0.60%)
Sep 08, 2021 10.04 10.15 9.890 10.06 1,147,366 +0.03(+0.30%)
Sep 07, 2021 10.09 10.20 9.860 10.03 1,329,827 -0.25(-2.43%)
Sep 03, 2021 10.19 10.44 10.16 10.28 1,154,447 +0.27(+2.70%)
Sep 02, 2021 9.930 10.04 9.900 10.01 773,492 +0.03(+0.30%)
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.