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 (%)
Apr 30, 2015 5.950 5.950 5.650 5.760 813,459 -0.31(-5.11%)
Apr 29, 2015 6.000 6.170 5.950 6.070 570,541 +0.09(+1.51%)
Apr 28, 2015 5.770 6.000 5.770 5.980 413,179 +0.23(+4.00%)
Apr 27, 2015 5.570 5.850 5.520 5.750 665,122 +0.25(+4.55%)
Apr 24, 2015 5.590 5.740 5.480 5.500 320,088 -0.13(-2.31%)
Apr 23, 2015 5.510 5.720 5.480 5.630 312,373 +0.09(+1.62%)
Apr 22, 2015 5.800 5.800 5.500 5.540 553,185 -0.24(-4.15%)
Apr 21, 2015 5.840 5.870 5.734 5.780 383,527 -0.06(-1.03%)
Apr 20, 2015 5.880 5.890 5.712 5.840 401,704 -0.07(-1.18%)
Apr 17, 2015 6.050 6.120 5.865 5.910 274,654 -0.13(-2.15%)
Apr 16, 2015 6.150 6.177 5.950 6.040 361,171 -0.04(-0.66%)
Apr 15, 2015 5.910 6.160 5.820 6.080 512,952 +0.21(+3.58%)
Apr 14, 2015 5.960 5.990 5.800 5.870 293,139 -0.01(-0.17%)
Apr 13, 2015 6.020 6.050 5.860 5.880 326,362 -0.17(-2.81%)
Apr 10, 2015 5.850 6.080 5.850 6.050 568,794 +0.28(+4.85%)
Apr 09, 2015 5.960 5.960 5.720 5.770 376,208 -0.19(-3.19%)
Apr 08, 2015 5.990 6.125 5.880 5.960 619,884 +0.05(+0.85%)
Apr 07, 2015 6.050 6.070 5.900 5.910 964,370 -0.18(-2.96%)
Apr 06, 2015 5.980 6.240 5.980 6.090 1,554,028 +0.41(+7.22%)
Apr 02, 2015 5.490 5.680 5.680 5.680 786,200 +0.20(+3.65%)
Apr 01, 2015 5.090 5.490 5.060 5.480 1,024,598 +0.44(+8.73%)
Mar 31, 2015 5.110 5.140 4.960 5.040 911,743 -0.07(-1.37%)
Mar 30, 2015 5.200 5.230 5.040 5.110 500,933 -0.20(-3.77%)
Mar 27, 2015 5.250 5.430 5.120 5.310 435,092 +0.06(+1.14%)
Mar 26, 2015 5.550 5.630 5.200 5.250 488,945 -0.22(-4.02%)
Mar 25, 2015 5.630 5.680 5.430 5.470 368,571 -0.07(-1.26%)
Mar 24, 2015 5.700 5.700 5.470 5.540 428,627 -0.11(-1.95%)
Mar 23, 2015 5.780 5.870 5.585 5.650 775,351 +0.03(+0.53%)
Mar 20, 2015 5.570 5.905 5.440 5.620 5,834,817 +0.18(+3.31%)
Mar 19, 2015 5.480 5.600 5.300 5.440 857,297 -0.06(-1.09%)
Mar 18, 2015 5.020 5.535 5.020 5.500 818,628 +0.46(+9.13%)
Mar 17, 2015 5.000 5.225 4.950 5.040 782,956 -0.03(-0.59%)
Mar 16, 2015 5.220 5.220 4.980 5.070 899,448 -0.15(-2.87%)
Mar 13, 2015 5.140 5.230 5.010 5.220 504,814 +0.11(+2.15%)
Mar 12, 2015 5.290 5.350 5.090 5.110 641,132 -0.14(-2.67%)
Mar 11, 2015 5.030 5.260 4.850 5.250 933,068 +0.16(+3.14%)
Mar 10, 2015 5.100 5.250 4.930 5.090 991,310 -0.02(-0.39%)
Mar 09, 2015 5.460 5.460 5.040 5.110 859,884 -0.30(-5.55%)
Mar 06, 2015 5.510 5.560 5.250 5.410 851,099 -0.22(-3.91%)
Mar 05, 2015 5.600 5.750 5.579 5.630 271,691 +0.01(+0.18%)
Mar 04, 2015 5.730 5.800 5.520 5.620 587,147 -0.18(-3.10%)
Mar 03, 2015 5.980 6.040 5.670 5.800 582,958 -0.15(-2.52%)
Mar 02, 2015 6.160 6.210 5.900 5.950 485,285 -0.21(-3.41%)
Feb 27, 2015 6.140 6.230 6.090 6.160 325,871 +0.09(+1.48%)
Feb 26, 2015 6.130 6.160 5.980 6.070 470,364 +0.06(+1.00%)
Feb 25, 2015 5.880 6.070 5.840 6.010 509,398 +0.26(+4.52%)
Feb 24, 2015 5.820 5.880 5.680 5.750 571,078 -0.01(-0.17%)
Feb 23, 2015 5.820 5.910 5.710 5.760 947,985 -0.10(-1.71%)
Feb 20, 2015 6.020 6.160 5.850 5.860 2,050,449 -0.10(-1.68%)
Feb 19, 2015 6.030 6.110 5.930 5.960 764,599 -0.13(-2.13%)
Feb 18, 2015 6.550 6.620 5.880 6.090 1,413,514 -0.53(-8.01%)
Feb 17, 2015 6.400 6.630 6.220 6.620 1,495,368 +0.18(+2.80%)
Feb 13, 2015 6.590 6.440 6.440 6.440 479,100 -0.07(-1.08%)
Feb 12, 2015 6.400 6.570 6.330 6.510 464,462 +0.16(+2.52%)
Feb 11, 2015 6.400 6.490 6.300 6.350 569,236 -0.11(-1.70%)
Feb 10, 2015 6.400 6.495 6.300 6.460 390,352 -0.03(-0.46%)
Feb 09, 2015 6.580 6.650 6.460 6.490 400,284 -0.03(-0.46%)
Feb 06, 2015 6.640 6.705 6.440 6.520 904,467 -0.37(-5.37%)
Feb 05, 2015 6.680 6.900 6.660 6.890 632,424 +0.23(+3.45%)
Feb 04, 2015 6.620 6.730 6.500 6.660 780,529 +0.17(+2.62%)
Feb 03, 2015 6.550 6.680 6.350 6.490 1,236,429 -0.09(-1.37%)
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.