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 (%)
Mar 08, 2022 15.05 0 -0.20(-1.31%)
Mar 07, 2022 14.96 15.51 14.95 15.25 4,488,482 +0.36(+2.42%)
Mar 04, 2022 14.69 14.99 14.69 14.89 1,864,756 +0.17(+1.15%)
Mar 03, 2022 14.65 14.75 14.46 14.72 633,983 -0.01(-0.07%)
Mar 02, 2022 14.70 14.74 14.49 14.73 1,099,715 -0.06(-0.41%)
Mar 01, 2022 14.55 14.80 14.53 14.79 979,037 +0.22(+1.51%)
Feb 28, 2022 14.47 14.60 14.36 14.57 1,121,311 +0.24(+1.67%)
Feb 25, 2022 14.13 14.33 14.14 14.33 402,094 +0.22(+1.56%)
Feb 24, 2022 14.39 14.39 13.89 14.11 1,045,010 -0.02(-0.14%)
Feb 23, 2022 14.07 14.22 14.07 14.13 962,624 +0.00(+0.00%)
Feb 22, 2022 14.12 14.23 14.05 14.13 1,006,998 -0.03(-0.21%)
Feb 18, 2022 14.16 0 -0.03(-0.21%)
Feb 17, 2022 14.20 14.37 14.17 14.19 1,121,132 +0.04(+0.28%)
Feb 16, 2022 14.17 14.25 14.00 14.15 540,011 +0.13(+0.93%)
Feb 15, 2022 13.82 14.10 13.69 14.02 481,612 -0.02(-0.14%)
Feb 14, 2022 13.95 14.08 13.85 14.04 467,442 +0.12(+0.86%)
Feb 11, 2022 13.55 14.07 13.55 13.92 878,505 +0.34(+2.50%)
Feb 10, 2022 13.72 13.88 13.50 13.58 504,955 -0.18(-1.31%)
Feb 09, 2022 13.74 13.85 13.71 13.76 305,461 +0.00(+0.00%)
Feb 08, 2022 13.79 13.93 13.67 13.76 389,102 -0.09(-0.65%)
Feb 07, 2022 13.76 13.93 13.56 13.85 877,178 +0.15(+1.09%)
Feb 04, 2022 13.44 13.77 13.44 13.70 450,133 +0.15(+1.11%)
Feb 03, 2022 13.52 13.55 566,290 -0.11(-0.81%)
Feb 02, 2022 13.70 13.87 13.57 13.66 548,228 -0.07(-0.51%)
Feb 01, 2022 13.65 13.93 13.57 13.73 833,804 +0.16(+1.18%)
Jan 31, 2022 13.48 13.59 13.57 803,584 +0.16(+1.19%)
Jan 28, 2022 13.49 13.52 13.22 13.41 811,282 -0.11(-0.81%)
Jan 27, 2022 13.80 13.96 13.45 13.52 919,454 -0.45(-3.22%)
Jan 26, 2022 14.18 14.35 13.87 13.97 1,146,728 -0.30(-2.10%)
Jan 25, 2022 14.24 14.45 14.15 14.27 848,362 -0.09(-0.63%)
Jan 24, 2022 14.36 14.40 14.07 14.36 791,813 -0.13(-0.90%)
Jan 21, 2022 14.52 14.67 14.47 14.49 956,163 -0.12(-0.82%)
Jan 20, 2022 14.54 14.76 14.50 14.61 1,448,695 +0.08(+0.55%)
Jan 19, 2022 14.25 14.63 14.16 14.53 1,717,072 +0.45(+3.20%)
Jan 18, 2022 14.32 14.32 13.80 14.08 2,452,670 -0.31(-2.15%)
Jan 14, 2022 14.39 0 +0.03(+0.21%)
Jan 13, 2022 14.13 14.52 14.13 14.36 2,059,786 +0.03(+0.21%)
Jan 12, 2022 14.19 14.39 14.10 14.33 3,193,102 +0.11(+0.77%)
Jan 11, 2022 14.21 14.24 13.91 14.22 2,467,137 +0.26(+1.86%)
Jan 10, 2022 14.05 14.08 13.78 13.96 920,992 -0.14(-0.99%)
Jan 07, 2022 13.93 14.12 13.85 14.10 991,394 +0.27(+1.95%)
Jan 06, 2022 13.83 13.89 13.59 13.83 1,353,765 -0.23(-1.64%)
Jan 05, 2022 14.05 14.19 13.99 14.06 2,692,419 +0.05(+0.36%)
Jan 04, 2022 13.87 14.12 13.81 14.01 2,436,681 +0.13(+0.94%)
Jan 03, 2022 13.88 14.02 13.78 13.88 1,046,152 -0.21(-1.49%)
Dec 31, 2021 14.10 14.17 13.91 14.09 443,119 +0.04(+0.28%)
Dec 30, 2021 13.98 14.07 13.93 14.05 654,216 +0.09(+0.64%)
Dec 29, 2021 13.77 14.00 13.65 13.96 816,869 +0.08(+0.58%)
Dec 28, 2021 13.87 13.98 13.82 13.88 522,722 +0.04(+0.29%)
Dec 27, 2021 13.90 14.06 13.84 13.84 429,159 -0.12(-0.86%)
Dec 23, 2021 13.79 13.97 13.74 13.96 697,680 +0.09(+0.65%)
Dec 22, 2021 13.68 13.89 13.57 13.87 648,784 +0.27(+1.99%)
Dec 21, 2021 13.55 13.73 13.45 13.60 1,292,586 +0.13(+0.97%)
Dec 20, 2021 13.40 13.52 13.32 13.47 1,183,413 +0.08(+0.60%)
Dec 17, 2021 13.80 13.91 13.29 13.39 4,264,865 -0.32(-2.33%)
Dec 16, 2021 13.51 13.78 13.48 13.71 2,024,959 +0.34(+2.54%)
Dec 15, 2021 13.35 13.45 13.08 13.37 1,493,735 +0.01(+0.07%)
Dec 14, 2021 13.29 13.48 13.22 13.36 1,424,089 -0.09(-0.67%)
Dec 13, 2021 13.34 13.53 13.25 13.45 1,461,475 +0.12(+0.90%)
Dec 10, 2021 13.51 13.58 13.15 13.33 1,516,216 -0.20(-1.48%)
Dec 09, 2021 13.53 13.78 13.44 13.53 1,358,969 -0.16(-1.17%)
Dec 08, 2021 13.63 13.79 13.58 13.69 1,282,998 +0.08(+0.59%)
Dec 07, 2021 13.41 13.68 13.41 13.61 1,117,876 +0.28(+2.10%)
Dec 06, 2021 13.05 13.34 13.05 13.33 1,024,537 +0.21(+1.60%)
Dec 03, 2021 13.15 13.27 13.03 13.12 1,430,677 +0.05(+0.38%)
Dec 02, 2021 13.28 13.33 13.00 13.07 2,296,587 -0.23(-1.73%)
Dec 01, 2021 13.65 13.74 13.24 13.30 1,942,820 -0.19(-1.41%)
Nov 30, 2021 13.86 13.89 13.23 13.49 2,496,215 -0.24(-1.75%)
Nov 29, 2021 13.75 13.86 13.66 13.73 1,127,225 -0.03(-0.22%)
Nov 26, 2021 14.00 14.00 13.66 13.76 1,086,353 -0.19(-1.36%)
Nov 24, 2021 13.71 13.97 13.70 13.95 938,995 +0.17(+1.23%)
Nov 23, 2021 13.70 14.01 13.68 13.78 3,007,464 -0.06(-0.43%)
Nov 22, 2021 13.92 14.04 13.79 13.84 1,594,000 -0.19(-1.35%)
Nov 19, 2021 14.17 14.24 14.03 14.03 1,488,201 -0.22(-1.54%)
Nov 18, 2021 14.28 14.26 14.13 14.25 2,251,800 -0.07(-0.49%)
Nov 17, 2021 14.49 14.60 14.27 14.32 1,498,059 -0.08(-0.56%)
Nov 16, 2021 14.56 14.75 14.38 14.40 1,953,802 -0.20(-1.37%)
Nov 15, 2021 14.33 14.70 14.30 14.60 2,444,455 +0.04(+0.27%)
Nov 12, 2021 14.46 14.79 13.63 14.56 3,785,504 -0.05(-0.34%)
Nov 11, 2021 14.56 14.74 14.46 14.61 5,055,220 +0.09(+0.62%)
Nov 10, 2021 14.46 14.54 14.52 7,415,272 +0.07(+0.48%)
Nov 09, 2021 14.19 14.50 14.06 14.45 10,261,922 +2.30(+18.93%)
Nov 08, 2021 12.26 12.26 11.93 12.15 874,168 +0.05(+0.41%)
Nov 05, 2021 11.83 12.10 11.68 12.10 754,823 +0.35(+2.98%)
Nov 04, 2021 12.08 12.32 11.75 11.75 622,803 -0.19(-1.59%)
Nov 03, 2021 11.64 11.98 11.52 11.94 683,995 +0.12(+1.02%)
Nov 02, 2021 11.74 11.82 11.62 11.82 684,787 -0.02(-0.17%)
Nov 01, 2021 12.05 11.97 11.79 11.84 1,852,652 -0.24(-1.99%)
Oct 29, 2021 11.97 12.29 11.97 12.08 1,299,309 -0.10(-0.82%)
Oct 28, 2021 12.24 12.42 12.08 12.18 1,288,293 -0.04(-0.33%)
Oct 27, 2021 12.08 12.26 12.02 12.22 761,834 +0.11(+0.91%)
Oct 26, 2021 11.88 12.15 12.11 924,481 +0.12(+1.00%)
Oct 25, 2021 11.50 12.12 11.46 11.99 2,266,644 +0.68(+6.01%)
Oct 22, 2021 11.33 11.56 11.22 11.31 1,072,537 +0.21(+1.89%)
Oct 21, 2021 10.92 11.14 10.90 11.10 926,951 +0.06(+0.54%)
Oct 20, 2021 11.14 11.21 10.99 11.04 572,829 +0.07(+0.64%)
Oct 19, 2021 11.18 11.18 10.84 10.97 671,142 +0.08(+0.73%)
Oct 18, 2021 10.97 11.01 10.81 10.89 901,290 -0.11(-1.00%)
Oct 15, 2021 10.81 11.13 10.74 11.00 653,531 -0.08(-0.72%)
Oct 14, 2021 11.13 11.13 10.90 11.08 725,717 +0.12(+1.09%)
Oct 13, 2021 10.67 11.06 10.62 10.96 1,165,264 +0.38(+3.59%)
Oct 12, 2021 10.35 10.58 10.26 10.58 935,441 +0.28(+2.72%)
Oct 11, 2021 10.40 10.53 10.28 10.30 553,077 -0.08(-0.77%)
Oct 08, 2021 10.52 10.59 10.28 10.38 700,736 +0.16(+1.57%)
Oct 07, 2021 10.27 10.49 10.22 10.22 915,868 -0.15(-1.45%)
Oct 06, 2021 10.02 10.40 9.955 10.37 1,074,129 +0.27(+2.67%)
Oct 05, 2021 9.850 10.12 9.620 10.10 1,185,253 +0.26(+2.64%)
Oct 04, 2021 9.660 9.905 9.660 9.840 737,891 +0.17(+1.76%)
Oct 01, 2021 9.730 9.730 9.540 9.670 795,180 +0.03(+0.31%)
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%)
Sep 01, 2021 10.14 10.16 9.940 9.980 604,616 -0.16(-1.58%)
Aug 31, 2021 10.06 10.15 9.960 10.14 806,966 +0.13(+1.30%)
Aug 30, 2021 10.21 10.24 9.970 10.01 546,013 -0.20(-1.96%)
Aug 27, 2021 9.800 10.31 9.770 10.21 1,269,394 +0.34(+3.44%)
Aug 26, 2021 9.780 9.980 9.770 9.870 601,224 -0.01(-0.10%)
Aug 25, 2021 9.800 9.950 9.700 9.880 966,857 -0.07(-0.70%)
Aug 24, 2021 10.14 10.16 9.860 9.950 866,239 -0.10(-1.00%)
Aug 23, 2021 9.760 10.13 9.665 10.05 961,827 +0.54(+5.68%)
Aug 20, 2021 9.420 9.710 9.390 9.510 802,648 +0.04(+0.42%)
Aug 19, 2021 9.610 9.620 9.420 9.470 1,026,971 -0.16(-1.66%)
Aug 18, 2021 9.900 9.930 9.510 9.630 1,392,297 -0.24(-2.43%)
Aug 17, 2021 9.730 10.12 9.720 9.870 1,600,360 +0.06(+0.61%)
Aug 16, 2021 10.00 10.12 9.610 9.810 1,870,379 -0.04(-0.41%)
Aug 13, 2021 8.910 10.34 8.870 9.850 6,242,434 +1.40(+16.57%)
Aug 12, 2021 8.640 8.640 8.290 8.450 1,405,424 -0.28(-3.21%)
Aug 11, 2021 8.690 8.835 8.640 8.730 637,735 +0.16(+1.87%)
Aug 10, 2021 8.580 8.665 8.380 8.570 1,519,458 +0.03(+0.35%)
Aug 09, 2021 8.840 8.960 8.470 8.540 1,782,742 -0.46(-5.11%)
Aug 06, 2021 8.960 9.120 8.840 9.000 954,069 -0.26(-2.81%)
Aug 05, 2021 9.460 9.580 9.250 9.260 660,671 -0.25(-2.63%)
Aug 04, 2021 9.830 9.990 9.480 9.510 1,251,953 -0.12(-1.25%)
Aug 03, 2021 9.300 9.640 9.270 9.630 1,083,745 +0.29(+3.10%)
Aug 02, 2021 9.320 9.430 9.200 9.340 567,232 +0.01(+0.11%)
Jul 30, 2021 9.250 9.485 9.210 9.330 684,527 -0.03(-0.32%)
Jul 29, 2021 9.350 9.510 9.250 9.360 1,253,798 +0.23(+2.52%)
Jul 28, 2021 8.950 9.140 8.870 9.130 1,018,195 +0.14(+1.56%)
Jul 27, 2021 9.170 9.170 8.950 8.990 854,743 -0.15(-1.64%)
Jul 26, 2021 8.980 9.195 8.940 9.140 558,203 +0.17(+1.90%)
Jul 23, 2021 9.130 9.160 8.910 8.970 831,769 -0.16(-1.75%)
Jul 22, 2021 9.210 9.225 8.900 9.130 1,010,934 -0.14(-1.51%)
Jul 21, 2021 8.810 9.320 8.800 9.270 1,672,278 +0.38(+4.27%)
Jul 20, 2021 9.025 9.085 8.850 8.890 1,205,884 -0.07(-0.78%)
Jul 19, 2021 9.060 9.320 8.890 8.960 1,378,452 -0.26(-2.82%)
Jul 16, 2021 9.500 9.510 9.140 9.220 1,914,564 -0.25(-2.64%)
Jul 15, 2021 9.480 9.500 9.340 9.470 735,823 +0.06(+0.64%)
Jul 14, 2021 9.430 9.520 9.180 9.410 1,212,468 +0.16(+1.73%)
Jul 13, 2021 9.160 9.450 9.150 9.250 1,033,222 +0.06(+0.65%)
Jul 12, 2021 9.270 9.410 9.150 9.190 758,896 -0.15(-1.61%)
Jul 09, 2021 9.280 9.400 9.260 9.340 867,895 +0.08(+0.86%)
Jul 08, 2021 9.610 9.635 9.135 9.260 1,604,922 -0.27(-2.83%)
Jul 07, 2021 9.600 9.690 9.420 9.530 746,776 -0.04(-0.42%)
Jul 06, 2021 9.840 9.880 9.410 9.570 1,301,672 -0.13(-1.34%)
Jul 02, 2021 9.610 9.730 9.515 9.700 1,077,815 +0.23(+2.43%)
Jul 01, 2021 9.670 9.670 9.350 9.470 1,230,278 -0.09(-0.94%)
Jun 30, 2021 9.380 9.695 9.289 9.560 1,292,534 +0.25(+2.69%)
Jun 29, 2021 9.300 9.490 9.220 9.310 1,002,439 -0.11(-1.17%)
Jun 28, 2021 9.650 9.740 9.350 9.420 1,262,276 -0.26(-2.69%)
Jun 25, 2021 9.770 9.810 9.630 9.680 935,287 +0.02(+0.21%)
Jun 24, 2021 9.880 9.960 9.630 9.660 1,089,015 -0.16(-1.63%)
Jun 23, 2021 10.14 10.16 9.820 9.820 985,023 -0.18(-1.80%)
Jun 22, 2021 9.800 10.05 9.740 10.00 1,293,018 +0.12(+1.21%)
Jun 21, 2021 9.960 10.03 9.790 9.880 852,145 +0.10(+1.02%)
Jun 18, 2021 9.960 10.08 9.780 9.780 3,729,221 -0.21(-2.10%)
Jun 17, 2021 10.31 10.55 9.940 9.990 3,620,359 -0.73(-6.81%)
Jun 16, 2021 10.91 11.22 10.69 10.72 2,608,666 -0.06(-0.56%)
Jun 15, 2021 10.78 10.87 10.63 10.78 1,678,676 +0.12(+1.13%)
Jun 14, 2021 10.39 10.83 10.34 10.66 1,550,022 +0.14(+1.33%)
Jun 11, 2021 10.57 10.62 10.41 10.52 1,304,867 -0.07(-0.66%)
Jun 10, 2021 10.48 10.61 10.39 10.59 1,735,989 +0.11(+1.05%)
Jun 09, 2021 10.64 10.85 10.48 10.48 780,307 -0.16(-1.50%)
Jun 08, 2021 10.77 10.82 10.62 10.64 754,789 -0.20(-1.85%)
Jun 07, 2021 10.72 10.84 10.57 10.84 1,104,364 +0.04(+0.37%)
Jun 04, 2021 10.85 10.95 10.75 10.80 916,867 +0.06(+0.56%)
Jun 03, 2021 10.94 10.99 10.71 10.74 1,299,933 -0.53(-4.70%)
Jun 02, 2021 11.36 11.38 11.24 11.27 809,147 -0.13(-1.14%)
Jun 01, 2021 11.50 11.62 11.21 11.40 574,714 +0.00(+0.00%)
May 28, 2021 11.23 11.43 11.23 11.40 677,335 +0.07(+0.62%)
May 27, 2021 11.44 11.44 11.30 11.33 523,480 -0.10(-0.87%)
May 26, 2021 11.60 11.78 11.41 11.43 1,357,809 -0.08(-0.70%)
May 25, 2021 11.47 11.62 11.34 11.51 1,058,039 -0.01(-0.09%)
May 24, 2021 11.57 11.62 11.50 11.52 472,845 -0.06(-0.52%)
May 21, 2021 11.77 11.77 11.39 11.58 1,028,777 -0.12(-1.03%)
May 20, 2021 11.58 11.82 11.47 11.70 1,324,176 +0.24(+2.09%)
May 19, 2021 11.48 11.72 11.32 11.46 1,609,111 -0.13(-1.12%)
May 18, 2021 11.69 11.80 11.48 11.59 759,170 -0.17(-1.45%)
May 17, 2021 11.24 11.90 11.17 11.76 1,691,613 +0.57(+5.09%)
May 14, 2021 10.95 11.21 10.90 11.19 551,201 +0.38(+3.52%)
May 13, 2021 10.91 11.00 10.74 10.81 635,976 -0.14(-1.28%)
May 12, 2021 11.29 11.35 10.91 10.95 679,923 -0.32(-2.84%)
May 11, 2021 11.00 11.33 10.85 11.27 887,499 +0.17(+1.53%)
May 10, 2021 11.61 11.68 11.10 11.10 995,101 -0.35(-3.06%)
May 07, 2021 11.59 11.66 11.38 11.45 1,054,451 -0.05(-0.43%)
May 06, 2021 11.33 11.68 11.30 11.50 2,154,726 +0.29(+2.59%)
May 05, 2021 11.18 11.22 10.36 11.21 2,306,669 +0.11(+0.99%)
May 04, 2021 11.31 11.47 10.96 11.10 1,457,856 -0.14(-1.25%)
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.