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 (%)
May 30, 2014 6.480 6.480 6.260 6.410 282,856 -0.10(-1.54%)
May 29, 2014 6.520 6.640 6.380 6.510 206,565 +0.00(+0.00%)
May 28, 2014 6.890 6.890 6.500 6.510 450,733 -0.35(-5.10%)
May 27, 2014 7.000 7.020 6.800 6.860 385,095 -0.20(-2.83%)
May 23, 2014 7.100 7.060 7.060 7.060 106,700 +0.01(+0.14%)
May 22, 2014 7.160 7.180 7.030 7.050 96,071 -0.06(-0.84%)
May 21, 2014 7.210 7.210 7.030 7.110 302,170 -0.09(-1.25%)
May 20, 2014 7.460 7.460 7.140 7.200 261,789 -0.29(-3.87%)
May 19, 2014 7.300 7.490 7.300 7.490 264,313 +0.25(+3.45%)
May 16, 2014 7.180 7.280 7.060 7.240 195,594 +0.06(+0.84%)
May 15, 2014 7.410 7.420 7.040 7.180 380,854 -0.27(-3.62%)
May 14, 2014 7.340 7.530 7.330 7.450 309,078 +0.21(+2.90%)
May 13, 2014 7.535 7.700 7.170 7.240 980,654 -0.11(-1.50%)
May 12, 2014 6.620 7.350 6.600 7.350 1,123,427 +0.78(+11.87%)
May 09, 2014 6.860 6.860 6.540 6.570 282,069 -0.29(-4.23%)
May 08, 2014 6.450 6.860 6.450 6.860 410,802 +0.38(+5.86%)
May 07, 2014 6.470 6.570 6.450 6.480 166,103 -0.03(-0.46%)
May 06, 2014 6.420 6.525 6.419 6.510 104,745 +0.05(+0.77%)
May 05, 2014 6.590 6.620 6.390 6.460 158,214 -0.06(-0.92%)
May 02, 2014 6.460 6.580 6.410 6.520 302,614 +0.15(+2.35%)
May 01, 2014 6.430 6.430 6.250 6.370 147,520 -0.13(-2.00%)
Apr 30, 2014 6.350 6.510 6.280 6.500 152,262 +0.09(+1.40%)
Apr 29, 2014 6.210 6.430 6.140 6.410 282,528 +0.25(+4.06%)
Apr 28, 2014 6.160 6.280 6.130 6.160 215,160 +0.03(+0.49%)
Apr 25, 2014 6.180 6.230 5.985 6.130 322,079 +0.01(+0.16%)
Apr 24, 2014 5.810 6.140 5.720 6.120 361,291 +0.25(+4.26%)
Apr 23, 2014 5.730 5.870 5.660 5.870 339,855 +0.19(+3.35%)
Apr 22, 2014 5.750 5.800 5.560 5.680 228,548 -0.06(-1.05%)
Apr 21, 2014 5.650 5.740 5.500 5.740 280,853 +0.26(+4.74%)
Apr 17, 2014 5.600 5.480 5.480 5.480 301,200 -0.08(-1.44%)
Apr 16, 2014 5.750 5.770 5.470 5.560 329,616 -0.11(-1.94%)
Apr 15, 2014 5.800 5.810 5.480 5.670 796,688 -0.31(-5.18%)
Apr 14, 2014 6.220 6.240 5.940 5.980 531,324 -0.13(-2.13%)
Apr 11, 2014 6.530 6.570 6.100 6.110 422,952 -0.43(-6.57%)
Apr 10, 2014 6.740 6.830 6.480 6.540 580,502 -0.16(-2.39%)
Apr 09, 2014 6.470 6.760 6.400 6.700 285,572 +0.13(+1.98%)
Apr 08, 2014 6.320 6.580 6.280 6.570 434,396 +0.34(+5.46%)
Apr 07, 2014 6.330 6.470 6.150 6.230 509,390 -0.08(-1.27%)
Apr 04, 2014 6.260 6.330 6.172 6.310 397,073 +0.28(+4.64%)
Apr 03, 2014 6.070 6.090 5.970 6.030 196,018 -0.09(-1.47%)
Apr 02, 2014 6.070 6.160 5.950 6.120 351,933 +0.26(+4.44%)
Apr 01, 2014 5.750 5.960 5.750 5.860 216,010 +0.10(+1.74%)
Mar 31, 2014 6.030 6.160 5.730 5.760 302,208 -0.31(-5.11%)
Mar 28, 2014 5.880 6.080 5.750 6.070 248,313 +0.20(+3.41%)
Mar 27, 2014 5.650 5.900 5.590 5.870 366,338 +0.18(+3.16%)
Mar 26, 2014 5.990 6.011 5.660 5.690 512,292 -0.27(-4.53%)
Mar 25, 2014 6.010 6.230 5.960 5.960 495,754 -0.03(-0.50%)
Mar 24, 2014 6.250 6.250 5.891 5.990 895,110 -0.34(-5.37%)
Mar 21, 2014 6.460 6.550 6.300 6.330 398,038 +0.01(+0.16%)
Mar 20, 2014 6.320 6.392 6.180 6.320 480,355 -0.10(-1.56%)
Mar 19, 2014 6.720 6.720 6.370 6.420 721,334 -0.30(-4.46%)
Mar 18, 2014 6.760 6.850 6.570 6.720 489,933 -0.13(-1.90%)
Mar 17, 2014 7.170 7.220 6.820 6.850 582,695 -0.41(-5.65%)
Mar 14, 2014 7.250 7.485 7.060 7.260 1,020,885 +0.07(+0.97%)
Mar 13, 2014 6.680 7.220 6.620 7.190 1,031,271 +0.49(+7.31%)
Mar 12, 2014 6.510 6.730 6.390 6.700 603,976 +0.29(+4.52%)
Mar 11, 2014 6.550 6.663 6.330 6.410 400,908 -0.07(-1.08%)
Mar 10, 2014 6.580 6.720 6.430 6.480 598,008 -0.10(-1.52%)
Mar 07, 2014 6.680 6.840 6.430 6.580 577,419 -0.19(-2.81%)
Mar 06, 2014 6.540 6.800 6.500 6.770 742,738 +0.25(+3.83%)
Mar 05, 2014 6.290 6.680 6.260 6.520 821,257 +0.30(+4.82%)
Mar 04, 2014 6.140 6.290 5.980 6.220 402,833 +0.06(+0.97%)
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.