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 (%)
Mar 31, 2015 5.110 5.140 4.960 5.040 911,743 -0.07(-1.37%)
Mar 30, 2015 5.200 5.230 5.040 5.110 500,933 -0.20(-3.77%)
Mar 27, 2015 5.250 5.430 5.120 5.310 435,092 +0.06(+1.14%)
Mar 26, 2015 5.550 5.630 5.200 5.250 488,945 -0.22(-4.02%)
Mar 25, 2015 5.630 5.680 5.430 5.470 368,571 -0.07(-1.26%)
Mar 24, 2015 5.700 5.700 5.470 5.540 428,627 -0.11(-1.95%)
Mar 23, 2015 5.780 5.870 5.585 5.650 775,351 +0.03(+0.53%)
Mar 20, 2015 5.570 5.905 5.440 5.620 5,834,817 +0.18(+3.31%)
Mar 19, 2015 5.480 5.600 5.300 5.440 857,297 -0.06(-1.09%)
Mar 18, 2015 5.020 5.535 5.020 5.500 818,628 +0.46(+9.13%)
Mar 17, 2015 5.000 5.225 4.950 5.040 782,956 -0.03(-0.59%)
Mar 16, 2015 5.220 5.220 4.980 5.070 899,448 -0.15(-2.87%)
Mar 13, 2015 5.140 5.230 5.010 5.220 504,814 +0.11(+2.15%)
Mar 12, 2015 5.290 5.350 5.090 5.110 641,132 -0.14(-2.67%)
Mar 11, 2015 5.030 5.260 4.850 5.250 933,068 +0.16(+3.14%)
Mar 10, 2015 5.100 5.250 4.930 5.090 991,310 -0.02(-0.39%)
Mar 09, 2015 5.460 5.460 5.040 5.110 859,884 -0.30(-5.55%)
Mar 06, 2015 5.510 5.560 5.250 5.410 851,099 -0.22(-3.91%)
Mar 05, 2015 5.600 5.750 5.579 5.630 271,691 +0.01(+0.18%)
Mar 04, 2015 5.730 5.800 5.520 5.620 587,147 -0.18(-3.10%)
Mar 03, 2015 5.980 6.040 5.670 5.800 582,958 -0.15(-2.52%)
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.