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 (%)
Dec 31, 2014 5.530 5.790 5.790 5.790 719,100 +0.25(+4.51%)
Dec 30, 2014 5.260 5.635 5.260 5.540 732,255 +0.37(+7.16%)
Dec 29, 2014 5.270 5.290 5.050 5.170 643,932 -0.12(-2.27%)
Dec 26, 2014 5.130 5.330 5.130 5.290 314,539 +0.22(+4.34%)
Dec 24, 2014 4.900 5.070 5.070 5.070 360,000 +0.14(+2.84%)
Dec 23, 2014 5.100 5.190 4.820 4.930 888,611 -0.14(-2.76%)
Dec 22, 2014 5.300 5.380 4.940 5.070 2,115,881 -0.83(-14.07%)
Dec 19, 2014 5.530 5.900 5.390 5.900 16,317,134 +0.40(+7.27%)
Dec 18, 2014 5.470 5.580 5.150 5.500 1,469,837 +0.20(+3.77%)
Dec 17, 2014 4.950 5.340 4.790 5.300 1,471,162 +0.33(+6.64%)
Dec 16, 2014 5.440 5.510 4.865 4.970 1,192,830 -0.35(-6.58%)
Dec 15, 2014 6.120 6.140 5.230 5.320 1,900,066 -0.67(-11.19%)
Dec 12, 2014 6.030 6.390 5.940 5.990 740,251 -0.07(-1.16%)
Dec 11, 2014 6.110 6.330 5.940 6.060 570,642 -0.05(-0.82%)
Dec 10, 2014 6.150 6.420 5.980 6.110 718,202 -0.03(-0.49%)
Dec 09, 2014 5.920 6.400 5.920 6.140 686,970 +0.36(+6.23%)
Dec 08, 2014 5.870 5.990 5.404 5.780 615,299 +0.08(+1.40%)
Dec 05, 2014 5.800 5.940 5.580 5.700 577,695 -0.17(-2.90%)
Dec 04, 2014 5.970 6.090 5.780 5.870 347,794 -0.09(-1.51%)
Dec 03, 2014 5.740 6.000 5.730 5.960 826,399 +0.27(+4.75%)
Dec 02, 2014 5.680 5.890 5.530 5.690 373,423 -0.10(-1.73%)
Dec 01, 2014 5.600 5.870 5.490 5.790 724,219 +0.36(+6.63%)
Nov 28, 2014 5.850 5.880 5.400 5.430 331,607 -0.68(-11.13%)
Nov 26, 2014 6.160 6.110 6.110 6.110 269,900 -0.05(-0.81%)
Nov 25, 2014 5.960 6.200 5.880 6.160 419,688 +0.18(+3.01%)
Nov 24, 2014 6.100 6.190 5.830 5.980 483,114 -0.14(-2.29%)
Nov 21, 2014 6.200 6.260 5.890 6.120 835,556 +0.07(+1.16%)
Nov 20, 2014 5.840 6.080 5.690 6.050 437,133 +0.32(+5.58%)
Nov 19, 2014 6.120 6.190 5.655 5.730 553,738 -0.46(-7.43%)
Nov 18, 2014 5.990 6.250 5.940 6.190 644,601 +0.32(+5.45%)
Nov 17, 2014 5.630 5.920 5.440 5.870 385,808 +0.25(+4.45%)
Nov 14, 2014 5.100 5.680 5.020 5.620 436,137 +0.41(+7.87%)
Nov 13, 2014 5.320 5.471 5.170 5.210 255,131 -0.11(-2.07%)
Nov 12, 2014 5.330 5.420 5.090 5.320 645,113 +0.06(+1.14%)
Nov 11, 2014 4.950 5.410 4.900 5.260 510,978 +0.41(+8.45%)
Nov 10, 2014 4.880 4.990 4.782 4.850 422,433 -0.20(-3.96%)
Nov 07, 2014 4.420 5.150 4.420 5.050 899,923 +0.70(+16.09%)
Nov 06, 2014 4.190 4.430 4.190 4.350 515,030 +0.18(+4.32%)
Nov 05, 2014 4.550 4.550 4.120 4.170 825,860 -0.60(-12.58%)
Nov 04, 2014 4.680 4.850 4.580 4.770 515,324 +0.04(+0.85%)
Nov 03, 2014 4.560 4.750 4.350 4.730 445,338 +0.17(+3.73%)
Oct 31, 2014 4.530 4.620 4.070 4.560 1,377,989 -0.16(-3.39%)
Oct 30, 2014 4.960 4.980 4.710 4.720 434,843 -0.29(-5.79%)
Oct 29, 2014 5.000 5.260 4.950 5.010 489,911 -0.03(-0.60%)
Oct 28, 2014 5.050 5.110 5.000 5.040 273,678 +0.03(+0.60%)
Oct 27, 2014 5.220 5.180 5.180 5.010 304,441 -0.17(-3.28%)
Oct 24, 2014 5.260 5.360 5.170 5.180 174,795 -0.12(-2.26%)
Oct 23, 2014 5.070 5.350 5.010 5.300 342,665 +0.15(+2.91%)
Oct 22, 2014 5.390 5.400 5.120 5.150 530,679 -0.37(-6.70%)
Oct 21, 2014 5.880 5.960 5.480 5.520 376,250 -0.28(-4.83%)
Oct 20, 2014 5.610 5.840 5.500 5.800 346,508 +0.19(+3.39%)
Oct 17, 2014 6.040 6.060 5.570 5.610 311,476 -0.40(-6.66%)
Oct 16, 2014 5.900 6.190 5.810 6.010 409,350 +0.04(+0.67%)
Oct 15, 2014 5.730 6.120 5.730 5.970 524,137 +0.16(+2.75%)
Oct 14, 2014 5.170 5.900 5.150 5.810 548,051 +0.51(+9.62%)
Oct 13, 2014 4.940 5.380 4.940 5.300 184,305 +0.36(+7.29%)
Oct 10, 2014 5.000 5.180 4.840 4.940 213,210 -0.14(-2.76%)
Oct 09, 2014 5.220 5.240 4.970 5.080 329,178 -0.16(-3.05%)
Oct 08, 2014 4.900 5.250 4.660 5.240 541,083 +0.37(+7.60%)
Oct 07, 2014 5.050 5.080 4.830 4.870 356,892 -0.15(-2.99%)
Oct 06, 2014 5.000 5.060 4.910 5.020 337,378 +0.04(+0.80%)
Oct 03, 2014 5.180 5.210 4.890 4.980 892,552 -0.27(-5.14%)
Oct 02, 2014 5.270 5.400 5.200 5.250 413,644 -0.01(-0.19%)
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.