Pretium Res Inc (NY: PVG )

11.46 USD -0.01 (-0.09%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 11.63 11.65 11.33 11.46 677,567 -0.01(-0.09%)
Apr 15, 2021 11.16 11.60 11.15 11.47 1,148,300 +0.44(+3.99%)
Apr 14, 2021 11.24 11.24 10.98 11.03 578,990 -0.22(-1.96%)
Apr 13, 2021 11.23 11.39 11.20 11.25 1,080,705 +0.14(+1.26%)
Apr 12, 2021 11.36 11.36 11.10 11.11 577,893 -0.29(-2.54%)
Apr 09, 2021 11.26 11.51 11.21 11.40 591,800 -0.06(-0.52%)
Apr 08, 2021 11.35 11.58 11.30 11.46 1,707,475 +0.35(+3.15%)
Apr 07, 2021 11.22 11.22 11.08 11.11 616,631 -0.16(-1.42%)
Apr 06, 2021 11.47 11.47 11.25 11.27 1,220,694 +0.02(+0.18%)
Apr 05, 2021 11.00 11.28 10.85 11.25 1,898,254 +0.28(+2.55%)
Apr 01, 2021 10.58 11.01 10.51 10.97 1,433,100 +0.60(+5.79%)
Mar 31, 2021 10.15 10.51 10.09 10.37 804,351 +0.29(+2.88%)
Mar 30, 2021 10.25 10.26 9.890 10.08 1,958,149 -0.43(-4.09%)
Mar 29, 2021 10.43 10.51 10.30 10.51 1,460,986 -0.06(-0.57%)
Mar 26, 2021 10.49 10.61 10.42 10.57 752,500 +0.09(+0.86%)
Mar 25, 2021 10.55 10.69 10.43 10.48 867,961 -0.17(-1.60%)
Mar 24, 2021 10.72 10.77 10.56 10.65 1,032,579 -0.07(-0.65%)
Mar 23, 2021 11.11 11.14 10.69 10.72 1,269,921 -0.50(-4.46%)
Mar 22, 2021 11.03 11.34 11.03 11.22 1,073,834 +0.13(+1.17%)
Mar 19, 2021 10.95 11.20 10.90 11.09 3,740,500 +0.17(+1.56%)
Mar 18, 2021 10.66 11.19 10.58 10.92 1,841,342 -0.02(-0.18%)
Mar 17, 2021 10.62 11.07 10.51 10.94 1,129,828 +0.25(+2.34%)
Mar 16, 2021 10.68 10.73 10.45 10.69 878,563 +0.09(+0.85%)
Mar 15, 2021 10.65 10.71 10.40 10.60 1,223,303 +0.04(+0.38%)
Mar 12, 2021 10.13 10.62 10.13 10.56 892,200 +0.14(+1.34%)
Mar 11, 2021 10.50 10.58 10.28 10.42 1,279,642 +0.04(+0.39%)
Mar 10, 2021 10.37 10.49 10.14 10.38 1,088,986 +0.06(+0.58%)
Mar 09, 2021 10.36 10.62 10.18 10.32 1,276,049 +0.28(+2.79%)
Mar 08, 2021 10.03 10.20 9.960 10.04 894,470 -0.07(-0.69%)
Mar 05, 2021 10.00 10.14 9.740 10.11 933,100 +0.13(+1.30%)
Mar 04, 2021 9.940 10.16 9.700 9.980 1,454,049 +0.04(+0.40%)
Mar 03, 2021 10.17 10.23 9.820 9.940 2,095,707 -0.45(-4.33%)
Mar 02, 2021 9.720 10.46 9.680 10.39 1,660,929 +0.71(+7.33%)
Mar 01, 2021 9.840 10.04 9.600 9.680 1,885,786 -0.03(-0.31%)
Feb 26, 2021 10.75 10.80 9.710 9.710 3,848,900 -1.05(-9.76%)
Feb 25, 2021 11.00 11.16 10.59 10.76 3,415,645 +0.15(+1.41%)
Feb 24, 2021 10.34 10.66 10.19 10.61 1,275,168 +0.25(+2.41%)
Feb 23, 2021 10.61 10.62 10.21 10.36 1,000,502 -0.34(-3.18%)
Feb 22, 2021 10.28 10.82 10.28 10.70 1,366,535 +0.52(+5.11%)
Feb 19, 2021 10.35 10.47 10.18 10.18 1,240,100 -0.11(-1.07%)
Feb 18, 2021 10.62 10.81 10.26 10.29 1,622,103 -0.34(-3.20%)
Feb 17, 2021 10.57 10.73 10.50 10.63 1,374,086 -0.11(-1.02%)
Feb 16, 2021 10.73 11.03 10.55 10.74 1,131,006 -0.13(-1.20%)
Feb 12, 2021 10.72 10.92 10.40 10.87 1,155,200 +0.15(+1.40%)
Feb 11, 2021 11.21 11.34 10.64 10.72 1,525,756 -0.51(-4.54%)
Feb 10, 2021 11.24 11.29 11.04 11.23 706,915 +0.09(+0.81%)
Feb 09, 2021 11.29 11.33 11.03 11.14 922,603 -0.10(-0.89%)
Feb 08, 2021 11.31 11.58 11.20 11.24 1,561,004 +0.17(+1.54%)
Feb 05, 2021 11.10 11.12 10.81 11.07 1,172,400 +0.10(+0.91%)
Feb 04, 2021 10.80 11.00 10.45 10.97 1,555,300 -0.02(-0.18%)
Feb 03, 2021 10.60 11.13 10.60 10.99 1,469,409 +0.41(+3.88%)
Feb 02, 2021 10.70 10.77 10.49 10.58 1,223,584 -0.50(-4.51%)
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.