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 (%)
Oct 31, 2012	13.16	13.70	13.11	13.52	141,306	+0.20(+1.50%)
Oct 26, 2012	13.37	13.32	13.32	13.32	82,400	+0.01(+0.08%)
Oct 25, 2012	13.01	13.42	13.01	13.31	102,214	+0.50(+3.90%)
Oct 24, 2012	13.23	13.31	12.77	12.81	151,348	-0.33(-2.51%)
Oct 23, 2012	13.26	13.30	13.04	13.14	109,865	+0.30(+2.34%)
Oct 19, 2012	12.91	13.06	12.79	12.84	118,123	-0.17(-1.31%)
Oct 18, 2012	13.20	13.21	12.86	13.01	88,293	-0.25(-1.89%)
Oct 17, 2012	13.17	13.26	13.08	13.26	87,425	+0.07(+0.53%)
Oct 16, 2012	13.08	13.33	13.05	13.19	170,718	+0.09(+0.69%)
Oct 15, 2012	13.02	13.11	12.77	13.10	105,453	+0.06(+0.46%)
Oct 12, 2012	13.41	13.52	12.93	13.04	133,485	-0.34(-2.54%)
Oct 11, 2012	13.56	13.68	13.34	13.38	91,676	-0.10(-0.74%)
Oct 10, 2012	13.36	13.73	13.24	13.48	100,768	+0.06(+0.45%)
Oct 09, 2012	13.66	13.77	13.30	13.42	109,100	-0.21(-1.54%)
Oct 08, 2012	13.79	13.89	13.42	13.63	52,752	-0.19(-1.37%)
Oct 05, 2012	13.81	14.29	13.68	13.82	157,254	+0.03(+0.22%)
Oct 04, 2012	13.37	13.90	13.31	13.79	259,402	+0.61(+4.63%)
Oct 03, 2012	12.95	13.25	12.75	13.18	170,684	+0.37(+2.89%)
Oct 02, 2012	12.91	12.91	12.66	12.81	123,314	-0.07(-0.54%)

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.