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 31, 2017 11.32 11.33 11.16 11.27 876,710 -0.09(-0.79%)
Oct 30, 2017 11.10 11.60 11.10 11.36 1,459,063 +0.23(+2.07%)
Oct 27, 2017 10.80 11.20 10.76 11.13 1,251,602 +0.28(+2.58%)
Oct 26, 2017 11.00 11.04 10.82 10.85 1,382,510 -0.14(-1.27%)
Oct 25, 2017 11.00 11.10 10.90 10.99 1,380,359 -0.08(-0.72%)
Oct 24, 2017 11.02 11.19 10.98 11.07 1,707,608 +0.03(+0.27%)
Oct 23, 2017 11.00 11.13 10.86 11.04 1,806,232 -0.08(-0.72%)
Oct 20, 2017 11.30 11.40 11.03 11.12 1,706,300 -0.29(-2.54%)
Oct 19, 2017 11.25 11.59 11.24 11.41 2,782,813 +0.26(+2.33%)
Oct 18, 2017 11.25 11.39 11.14 11.15 2,398,653 -0.17(-1.50%)
Oct 17, 2017 11.31 11.50 11.18 11.32 2,188,484 -0.10(-0.88%)
Oct 16, 2017 11.92 12.00 11.31 11.42 2,820,231 -0.59(-4.91%)
Oct 13, 2017 12.20 12.24 11.76 12.01 2,559,801 -0.16(-1.31%)
Oct 12, 2017 12.17 12.44 11.91 12.17 4,445,954 +0.06(+0.50%)
Oct 11, 2017 10.34 12.15 10.33 12.11 10,186,777 +2.43(+25.10%)
Oct 10, 2017 9.990 10.06 9.610 9.680 1,484,813 -0.33(-3.30%)
Oct 09, 2017 9.800 10.02 9.800 10.01 1,081,426 +0.24(+2.46%)
Oct 06, 2017 9.500 9.780 9.340 9.770 1,656,191 +0.26(+2.73%)
Oct 05, 2017 9.590 9.765 9.480 9.510 1,378,775 -0.11(-1.14%)
Oct 04, 2017 9.520 9.625 9.410 9.620 1,571,439 +0.22(+2.34%)
Oct 03, 2017 9.480 9.700 9.230 9.400 2,143,279 +0.00(+0.00%)
Oct 02, 2017 9.160 9.480 9.160 9.400 1,589,130 +0.14(+1.51%)
Sep 29, 2017 9.300 9.430 9.160 9.260 1,537,273 -0.07(-0.75%)
Sep 28, 2017 9.200 9.460 9.180 9.330 1,268,446 +0.13(+1.41%)
Sep 27, 2017 8.980 9.250 8.950 9.200 1,597,852 +0.05(+0.55%)
Sep 26, 2017 9.130 9.420 9.060 9.150 1,698,685 -0.15(-1.61%)
Sep 25, 2017 9.220 9.360 9.030 9.300 2,223,705 +0.07(+0.76%)
Sep 22, 2017 8.680 9.250 8.655 9.230 2,349,129 +0.62(+7.20%)
Sep 21, 2017 8.270 8.715 8.250 8.610 3,334,085 +0.33(+3.99%)
Sep 20, 2017 8.340 8.590 8.150 8.280 2,688,582 -0.03(-0.36%)
Sep 19, 2017 8.110 8.375 8.110 8.310 1,859,099 +0.21(+2.59%)
Sep 18, 2017 8.550 8.570 8.100 8.100 3,179,636 -0.57(-6.57%)
Sep 15, 2017 8.920 8.930 8.530 8.670 9,383,498 -0.23(-2.58%)
Sep 14, 2017 8.610 8.950 8.530 8.900 2,641,069 +0.20(+2.30%)
Sep 13, 2017 8.870 8.900 8.690 8.700 3,913,935 -0.17(-1.92%)
Sep 12, 2017 9.000 9.000 8.650 8.870 2,840,567 -0.05(-0.56%)
Sep 11, 2017 8.660 9.245 8.590 8.920 4,845,373 +0.06(+0.68%)
Sep 08, 2017 8.620 8.990 8.550 8.860 2,648,918 +0.18(+2.07%)
Sep 07, 2017 8.650 8.710 8.570 8.680 1,268,406 +0.14(+1.64%)
Sep 06, 2017 8.600 8.800 8.420 8.540 2,061,467 -0.13(-1.50%)
Sep 05, 2017 8.440 8.700 8.350 8.670 1,508,551 +0.33(+3.96%)
Sep 01, 2017 8.400 8.400 8.180 8.340 977,575 +0.04(+0.48%)
Aug 31, 2017 8.180 8.300 8.080 8.300 1,289,208 +0.13(+1.59%)
Aug 30, 2017 8.290 8.315 8.110 8.170 939,230 -0.19(-2.27%)
Aug 29, 2017 8.380 8.620 8.270 8.360 1,960,483 +0.15(+1.83%)
Aug 28, 2017 8.100 8.240 7.960 8.210 1,511,266 +0.18(+2.24%)
Aug 25, 2017 8.100 8.170 7.960 8.030 1,162,808 -0.02(-0.25%)
Aug 24, 2017 7.950 8.110 7.750 8.050 1,865,983 +0.17(+2.16%)
Aug 23, 2017 8.210 8.230 7.810 7.880 1,831,761 -0.30(-3.67%)
Aug 22, 2017 8.510 8.560 8.170 8.180 1,459,395 -0.37(-4.33%)
Aug 21, 2017 8.630 8.690 8.480 8.550 1,108,182 -0.02(-0.23%)
Aug 18, 2017 8.730 8.780 8.430 8.570 1,971,863 +0.00(+0.00%)
Aug 17, 2017 8.480 8.700 8.360 8.570 2,396,777 +0.29(+3.50%)
Aug 16, 2017 7.960 8.390 7.940 8.280 1,661,665 +0.33(+4.15%)
Aug 15, 2017 7.910 8.050 7.870 7.950 961,292 -0.13(-1.61%)
Aug 14, 2017 8.120 8.190 8.040 8.080 1,232,912 -0.15(-1.82%)
Aug 11, 2017 8.460 8.480 7.960 8.230 2,198,784 -0.22(-2.60%)
Aug 10, 2017 8.750 8.780 8.440 8.450 1,601,857 -0.12(-1.40%)
Aug 09, 2017 8.350 8.650 8.310 8.570 1,749,112 +0.43(+5.28%)
Aug 08, 2017 8.520 8.620 8.035 8.140 2,176,834 -0.23(-2.75%)
Aug 07, 2017 8.900 8.975 8.360 8.370 1,812,556 -0.53(-5.96%)
Aug 04, 2017 9.310 9.360 8.855 8.900 1,687,278 -0.56(-5.92%)
Aug 03, 2017 9.390 9.520 9.285 9.460 1,084,989 +0.10(+1.07%)
Aug 02, 2017 9.500 9.570 9.320 9.360 915,105 -0.21(-2.19%)
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.