Indicators

Pretium Res Inc (NY: PVG )

15.05 UNCHANGED

Last Price Updated: 7:00 PM EST, Mar 8, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	11.19	11.60	10.73	10.82	4,720,100	-0.07(-0.64%)
Jan 28, 2021	10.56	11.05	10.53	10.89	2,040,707	+0.56(+5.42%)
Jan 27, 2021	10.28	10.45	9.950	10.33	1,323,266	-0.07(-0.67%)
Jan 26, 2021	10.45	10.58	10.33	10.40	920,689	-0.02(-0.19%)
Jan 25, 2021	10.58	10.68	10.27	10.42	1,247,846	-0.09(-0.86%)
Jan 22, 2021	10.64	10.73	10.36	10.51	1,155,200	-0.39(-3.58%)
Jan 21, 2021	10.88	10.97	10.60	10.90	1,612,557	-0.02(-0.18%)
Jan 20, 2021	10.60	10.99	10.51	10.92	2,205,738	+0.62(+6.02%)
Jan 19, 2021	10.60	10.68	10.13	10.30	2,311,302	-0.20(-1.90%)
Jan 15, 2021	10.62	10.69	10.44	10.50	1,907,100	-0.25(-2.33%)
Jan 14, 2021	10.92	10.99	10.69	10.75	1,116,639	-0.10(-0.92%)
Jan 13, 2021	10.90	11.00	10.72	10.85	1,106,590	-0.02(-0.18%)
Jan 12, 2021	10.93	11.00	10.63	10.87	1,164,545	-0.06(-0.55%)
Jan 11, 2021	10.83	11.16	10.77	10.93	1,173,126	-0.17(-1.53%)
Jan 08, 2021	11.60	11.65	10.98	11.10	2,151,200	-0.82(-6.88%)
Jan 07, 2021	11.87	11.97	11.57	11.92	1,009,757	-0.08(-0.67%)
Jan 06, 2021	11.88	12.04	11.52	12.00	1,718,115	-0.07(-0.58%)
Jan 05, 2021	12.44	12.46	11.99	12.07	1,159,129	-0.13(-1.07%)

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.