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%)

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.

Pretium Res Inc (NY: PVG )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Pretium Res Inc (NY: PVG )

Historical Prices

Sections

Services

Malvern Daily Record