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 (%)
Dec 31, 2013 5.120 5.160 5.160 5.160 566,300 +0.09(+1.78%)
Dec 30, 2013 5.100 5.130 5.020 5.070 558,309 -0.04(-0.78%)
Dec 27, 2013 5.090 5.150 5.010 5.110 414,462 -0.02(-0.39%)
Dec 26, 2013 5.200 5.240 4.960 5.130 395,067 -0.02(-0.39%)
Dec 24, 2013 5.040 5.220 5.010 5.150 273,110 +0.14(+2.79%)
Dec 23, 2013 5.000 5.090 4.800 5.010 789,382 -0.08(-1.57%)
Dec 20, 2013 5.440 5.470 5.010 5.090 914,168 -0.35(-6.43%)
Dec 19, 2013 5.150 5.700 5.010 5.440 1,665,962 +0.12(+2.26%)
Dec 18, 2013 5.350 5.540 5.260 5.320 647,915 -0.10(-1.85%)
Dec 17, 2013 5.430 5.540 5.250 5.420 906,888 -0.13(-2.34%)
Dec 16, 2013 5.660 5.670 5.350 5.550 1,143,901 -0.11(-1.94%)
Dec 13, 2013 6.010 6.190 5.460 5.660 2,371,040 +0.08(+1.43%)
Dec 12, 2013 5.630 5.700 5.410 5.580 514,642 -0.17(-2.96%)
Dec 11, 2013 5.830 5.930 5.680 5.750 494,176 -0.08(-1.37%)
Dec 10, 2013 5.890 5.990 5.750 5.830 619,526 +0.04(+0.69%)
Dec 09, 2013 5.510 5.880 5.510 5.790 832,109 +0.22(+3.95%)
Dec 06, 2013 5.690 5.760 5.450 5.570 622,851 -0.04(-0.71%)
Dec 05, 2013 5.650 5.700 5.520 5.610 789,233 -0.18(-3.11%)
Dec 04, 2013 5.650 5.790 5.430 5.790 1,081,786 +0.22(+3.95%)
Dec 03, 2013 5.830 5.840 5.460 5.570 1,600,286 -0.26(-4.46%)
Dec 02, 2013 5.690 6.040 5.600 5.830 2,326,195 +0.40(+7.37%)
Nov 29, 2013 5.250 5.565 5.190 5.430 557,404 +0.26(+5.03%)
Nov 27, 2013 5.350 5.370 5.120 5.170 743,936 -0.10(-1.90%)
Nov 26, 2013 5.440 5.540 5.200 5.270 1,891,157 -0.26(-4.70%)
Nov 25, 2013 5.440 5.530 4.940 5.530 2,546,897 +0.21(+3.95%)
Nov 22, 2013 4.090 5.800 3.930 5.320 11,734,603 +2.39(+81.57%)
Nov 21, 2013 2.800 2.960 2.700 2.930 595,500 +0.15(+5.40%)
Nov 20, 2013 2.990 3.020 2.730 2.780 919,224 -0.27(-8.85%)
Nov 19, 2013 2.960 3.060 2.820 3.050 639,487 +0.07(+2.35%)
Nov 18, 2013 3.200 3.200 2.940 2.980 709,621 -0.15(-4.79%)
Nov 15, 2013 3.230 3.230 3.080 3.130 431,641 -0.05(-1.57%)
Nov 14, 2013 3.100 3.250 3.100 3.180 547,308 +0.14(+4.61%)
Nov 12, 2013 3.290 3.290 2.990 3.040 747,925 -0.23(-7.03%)
Nov 11, 2013 3.490 3.490 3.200 3.270 548,587 -0.08(-2.39%)
Nov 08, 2013 3.040 3.390 3.000 3.350 781,264 +0.37(+12.42%)
Nov 07, 2013 3.060 3.240 2.880 2.980 781,663 -0.05(-1.65%)
Nov 06, 2013 3.210 3.220 3.010 3.030 712,108 -0.13(-4.11%)
Nov 05, 2013 3.270 3.300 3.140 3.160 508,262 -0.12(-3.66%)
Nov 04, 2013 3.340 3.450 3.250 3.280 455,079 +0.04(+1.23%)
Nov 01, 2013 3.240 3.330 3.120 3.240 701,764 -0.03(-0.92%)
Oct 31, 2013 3.420 3.500 3.150 3.270 1,019,737 -0.12(-3.54%)
Oct 30, 2013 3.600 3.660 3.290 3.390 999,789 -0.08(-2.31%)
Oct 29, 2013 3.550 3.688 3.440 3.470 692,187 -0.07(-1.98%)
Oct 28, 2013 3.670 3.770 3.490 3.540 1,198,754 -0.11(-3.01%)
Oct 25, 2013 3.840 3.920 3.630 3.650 1,150,925 -0.20(-5.19%)
Oct 24, 2013 3.240 4.030 3.160 3.850 3,456,119 +0.65(+20.31%)
Oct 23, 2013 3.370 3.370 3.050 3.200 1,980,445 -0.16(-4.76%)
Oct 22, 2013 4.660 4.730 3.035 3.360 5,591,955 -1.27(-27.43%)
Oct 21, 2013 4.550 4.680 4.530 4.630 437,800 +0.10(+2.21%)
Oct 18, 2013 4.510 4.640 4.470 4.530 215,996 +0.00(+0.00%)
Oct 17, 2013 4.780 4.890 4.530 4.530 518,697 -0.09(-1.95%)
Oct 16, 2013 4.700 4.750 4.620 4.620 270,294 -0.09(-1.91%)
Oct 15, 2013 4.850 4.880 4.600 4.710 471,815 -0.18(-3.68%)
Oct 14, 2013 4.950 4.970 4.800 4.890 342,941 +0.11(+2.30%)
Oct 11, 2013 4.860 4.940 4.700 4.780 628,123 -0.15(-3.04%)
Oct 10, 2013 5.080 5.450 4.820 4.930 1,371,393 +0.23(+4.89%)
Oct 09, 2013 5.730 6.040 4.400 4.700 3,543,371 -2.07(-30.58%)
Oct 08, 2013 7.000 7.080 6.710 6.770 309,600 -0.22(-3.15%)
Oct 07, 2013 6.740 7.040 6.730 6.990 209,828 +0.27(+4.02%)
Oct 04, 2013 6.820 6.905 6.679 6.720 289,389 -0.10(-1.47%)
Oct 03, 2013 7.150 7.150 6.790 6.820 265,354 -0.15(-2.15%)
Oct 02, 2013 6.990 7.440 6.870 6.970 717,916 +0.19(+2.80%)
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.