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 (%)
Nov 30, 2015	5.510	5.570	5.375	5.390	547,730	-0.06(-1.10%)
Nov 27, 2015	5.590	5.630	5.370	5.450	239,993	-0.17(-3.02%)
Nov 25, 2015	5.500	5.620	5.620	5.620	307,500	+0.04(+0.72%)
Nov 24, 2015	5.530	5.659	5.357	5.580	509,448	+0.20(+3.72%)
Nov 23, 2015	5.350	5.440	5.290	5.380	321,020	-0.02(-0.37%)
Nov 20, 2015	5.550	5.590	5.340	5.400	312,567	-0.12(-2.17%)
Nov 19, 2015	5.510	5.640	5.440	5.520	420,460	+0.07(+1.28%)
Nov 18, 2015	5.260	5.450	5.173	5.450	579,151	+0.20(+3.81%)
Nov 17, 2015	5.370	5.420	5.170	5.250	476,899	-0.19(-3.49%)
Nov 16, 2015	5.540	5.600	5.340	5.440	590,219	-0.05(-0.91%)
Nov 13, 2015	5.330	5.610	5.310	5.490	388,363	+0.12(+2.23%)
Nov 12, 2015	5.330	5.550	5.290	5.370	461,351	-0.10(-1.83%)
Nov 11, 2015	5.370	5.499	5.320	5.470	392,094	+0.10(+1.86%)
Nov 10, 2015	5.340	5.490	5.280	5.370	420,488	-0.07(-1.29%)
Nov 09, 2015	5.250	5.490	5.120	5.440	861,482	+0.19(+3.62%)
Nov 06, 2015	5.370	5.430	5.240	5.250	712,047	-0.26(-4.72%)
Nov 05, 2015	5.600	5.610	5.400	5.510	915,152	-0.09(-1.61%)
Nov 04, 2015	5.850	5.890	5.540	5.600	697,175	-0.27(-4.60%)
Nov 03, 2015	5.760	5.950	5.760	5.870	752,083	-0.02(-0.34%)

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.