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 (%)
Oct 30, 2015 5.920 6.090 5.885 5.990 598,836 +0.06(+1.01%)
Oct 29, 2015 6.130 6.260 5.815 5.930 792,681 -0.26(-4.20%)
Oct 28, 2015 6.520 6.610 6.065 6.190 1,182,230 -0.24(-3.73%)
Oct 27, 2015 6.410 6.500 6.340 6.430 478,397 -0.03(-0.46%)
Oct 26, 2015 6.590 6.620 6.423 6.460 842,027 -0.13(-1.97%)
Oct 23, 2015 6.580 6.650 6.410 6.590 1,424,140 +0.12(+1.85%)
Oct 22, 2015 6.500 6.730 6.460 6.470 919,368 +0.20(+3.19%)
Oct 21, 2015 6.420 6.450 6.170 6.270 514,723 -0.23(-3.54%)
Oct 20, 2015 6.350 6.555 6.340 6.500 524,258 +0.19(+3.01%)
Oct 19, 2015 6.550 6.640 6.240 6.310 530,133 -0.25(-3.81%)
Oct 16, 2015 6.820 6.830 6.550 6.560 467,799 -0.26(-3.81%)
Oct 15, 2015 6.830 6.950 6.700 6.820 863,029 -0.11(-1.59%)
Oct 14, 2015 6.550 6.950 6.500 6.930 983,336 +0.50(+7.78%)
Oct 13, 2015 6.350 6.600 6.290 6.430 587,214 +0.14(+2.23%)
Oct 12, 2015 6.690 6.690 6.210 6.290 319,417 -0.23(-3.53%)
Oct 09, 2015 6.750 6.770 6.390 6.520 1,157,454 -0.10(-1.51%)
Oct 08, 2015 6.610 6.910 6.570 6.620 630,190 -0.09(-1.34%)
Oct 07, 2015 6.760 6.790 6.511 6.710 663,472 -0.01(-0.15%)
Oct 06, 2015 6.790 6.900 6.580 6.720 903,406 +0.03(+0.45%)
Oct 05, 2015 6.490 6.790 6.470 6.690 1,033,849 +0.20(+3.08%)
Oct 02, 2015 6.120 6.490 6.060 6.490 798,871 +0.51(+8.53%)
Oct 01, 2015 6.100 6.210 5.950 5.980 451,558 -0.07(-1.16%)
Sep 30, 2015 5.800 6.055 5.760 6.050 555,975 +0.18(+3.07%)
Sep 29, 2015 5.800 5.950 5.750 5.870 551,638 +0.13(+2.26%)
Sep 28, 2015 5.700 5.800 5.640 5.740 605,369 -0.07(-1.20%)
Sep 25, 2015 5.740 6.010 5.630 5.810 737,528 -0.03(-0.51%)
Sep 24, 2015 5.540 5.871 5.540 5.840 783,790 +0.42(+7.75%)
Sep 23, 2015 5.490 5.560 5.385 5.420 206,497 +0.02(+0.37%)
Sep 22, 2015 5.480 5.550 5.320 5.400 384,555 -0.21(-3.74%)
Sep 21, 2015 5.490 5.650 5.390 5.610 667,559 +0.03(+0.54%)
Sep 18, 2015 5.540 5.790 5.410 5.580 2,200,244 +0.13(+2.39%)
Sep 17, 2015 5.165 5.500 5.110 5.450 1,148,468 +0.31(+6.03%)
Sep 16, 2015 5.120 5.270 5.016 5.140 1,100,434 +0.24(+4.90%)
Sep 15, 2015 4.980 5.090 4.890 4.900 363,930 -0.09(-1.80%)
Sep 14, 2015 4.910 5.090 4.790 4.990 567,954 +0.06(+1.22%)
Sep 11, 2015 4.770 4.950 4.560 4.930 781,256 +0.12(+2.49%)
Sep 10, 2015 4.990 5.040 4.800 4.810 614,220 -0.05(-1.03%)
Sep 09, 2015 5.090 5.210 4.840 4.860 602,696 -0.29(-5.63%)
Sep 08, 2015 5.170 5.270 4.970 5.150 460,293 +0.13(+2.59%)
Sep 04, 2015 5.040 5.020 5.020 5.020 352,000 +0.01(+0.20%)
Sep 03, 2015 5.000 5.290 4.960 5.010 412,419 -0.14(-2.72%)
Sep 02, 2015 5.230 5.308 5.045 5.150 366,021 -0.10(-1.90%)
Sep 01, 2015 5.430 5.520 5.240 5.250 509,136 -0.09(-1.69%)
Aug 31, 2015 5.320 5.430 5.150 5.340 459,824 -0.09(-1.66%)
Aug 28, 2015 5.000 5.430 5.000 5.430 714,997 +0.44(+8.82%)
Aug 27, 2015 4.790 5.060 4.760 4.990 813,585 +0.22(+4.61%)
Aug 26, 2015 4.970 5.000 4.720 4.770 926,508 -0.28(-5.54%)
Aug 25, 2015 5.390 5.400 4.970 5.050 957,749 -0.22(-4.17%)
Aug 24, 2015 5.470 5.670 5.260 5.270 1,399,813 -0.28(-5.05%)
Aug 21, 2015 5.700 5.820 5.500 5.550 1,059,450 -0.12(-2.12%)
Aug 20, 2015 5.770 5.889 5.620 5.670 919,938 +0.04(+0.71%)
Aug 19, 2015 5.350 5.650 5.330 5.630 672,619 +0.34(+6.43%)
Aug 18, 2015 5.250 5.310 5.150 5.290 372,789 -0.06(-1.12%)
Aug 17, 2015 5.240 5.520 5.240 5.350 722,020 +0.15(+2.88%)
Aug 14, 2015 5.430 5.480 5.120 5.200 420,351 -0.14(-2.62%)
Aug 13, 2015 5.450 5.580 5.100 5.340 687,080 -0.27(-4.81%)
Aug 12, 2015 5.470 5.645 5.430 5.610 1,087,873 +0.29(+5.45%)
Aug 11, 2015 5.300 5.350 5.060 5.320 745,375 +0.08(+1.53%)
Aug 10, 2015 4.980 5.300 4.880 5.240 1,026,941 +0.36(+7.38%)
Aug 07, 2015 5.010 5.150 4.880 4.880 821,145 +0.02(+0.41%)
Aug 06, 2015 4.730 4.949 4.650 4.860 537,425 +0.17(+3.62%)
Aug 05, 2015 4.860 4.920 4.670 4.690 594,465 -0.11(-2.29%)
Aug 04, 2015 4.960 5.020 4.760 4.800 614,806 +0.03(+0.63%)
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.