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 (%)
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%)
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.