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 (%)
Feb 28, 2019	8.010	8.150	7.960	8.090	940,874	+0.04(+0.50%)
Feb 27, 2019	8.080	8.160	7.980	8.050	879,692	-0.11(-1.35%)
Feb 26, 2019	8.020	8.200	7.880	8.160	1,562,568	+0.14(+1.75%)
Feb 25, 2019	8.020	8.230	7.970	8.020	1,555,998	-0.04(-0.50%)
Feb 22, 2019	8.000	8.260	8.000	8.060	1,683,800	+0.09(+1.13%)
Feb 21, 2019	7.780	8.020	7.670	7.970	2,719,367	+0.04(+0.50%)
Feb 20, 2019	8.110	8.150	7.840	7.930	2,651,775	-0.12(-1.49%)
Feb 19, 2019	7.350	8.200	7.300	8.050	3,641,976	+0.80(+11.03%)
Feb 15, 2019	7.240	7.370	6.800	7.250	6,456,600	-0.31(-4.10%)
Feb 14, 2019	7.450	7.650	7.420	7.560	1,860,635	+0.15(+2.02%)
Feb 13, 2019	7.400	7.570	7.400	7.410	1,582,395	+0.00(+0.00%)
Feb 12, 2019	7.740	7.740	7.340	7.410	1,899,972	-0.25(-3.26%)
Feb 11, 2019	7.630	7.790	7.540	7.660	1,230,716	-0.04(-0.52%)
Feb 08, 2019	7.550	7.770	7.550	7.700	1,133,300	+0.16(+2.12%)
Feb 07, 2019	7.700	7.750	7.500	7.540	1,364,655	-0.14(-1.82%)
Feb 06, 2019	7.720	7.905	7.670	7.680	1,585,146	-0.15(-1.92%)
Feb 05, 2019	7.650	7.840	7.650	7.830	1,230,626	+0.15(+1.95%)
Feb 04, 2019	7.630	7.860	7.570	7.680	1,306,264	-0.11(-1.41%)

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.