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, 2017 10.83 10.91 10.62 10.71 2,190,985 -0.07(-0.65%)
Mar 30, 2017 10.89 11.03 10.73 10.78 2,839,786 -0.28(-2.53%)
Mar 29, 2017 10.83 11.16 10.73 11.06 2,486,182 +0.20(+1.84%)
Mar 28, 2017 11.26 11.28 10.62 10.86 3,606,082 -0.34(-3.04%)
Mar 27, 2017 11.42 11.42 10.94 11.20 2,713,184 +0.06(+0.54%)
Mar 24, 2017 11.09 11.32 10.98 11.14 2,361,644 +0.00(+0.00%)
Mar 23, 2017 11.30 11.45 10.94 11.14 2,953,341 -0.13(-1.15%)
Mar 22, 2017 11.23 11.43 11.08 11.27 2,647,813 +0.13(+1.17%)
Mar 21, 2017 10.98 11.39 10.96 11.14 2,979,480 +0.22(+2.01%)
Mar 20, 2017 10.86 11.09 10.62 10.92 3,363,437 +0.17(+1.58%)
Mar 17, 2017 10.37 10.87 10.31 10.75 11,008,030 +0.44(+4.27%)
Mar 16, 2017 10.48 10.53 9.940 10.31 4,268,342 +0.06(+0.59%)
Mar 15, 2017 9.170 10.29 8.930 10.25 5,653,832 +1.23(+13.64%)
Mar 14, 2017 9.700 9.700 9.000 9.020 4,977,119 -0.75(-7.68%)
Mar 13, 2017 9.440 9.880 9.115 9.770 5,450,857 +0.30(+3.17%)
Mar 10, 2017 9.270 9.550 9.120 9.470 3,046,971 +0.36(+3.95%)
Mar 09, 2017 9.280 9.340 9.080 9.110 2,690,535 -0.18(-1.94%)
Mar 08, 2017 9.190 9.390 9.100 9.290 2,633,998 +0.21(+2.31%)
Mar 07, 2017 9.060 9.375 8.850 9.080 2,603,156 -0.08(-0.87%)
Mar 06, 2017 9.800 9.850 9.070 9.160 3,691,939 -0.66(-6.72%)
Mar 03, 2017 9.540 9.940 9.250 9.820 4,032,464 +0.32(+3.37%)
Mar 02, 2017 10.10 10.27 9.460 9.500 3,412,907 -0.83(-8.03%)
Mar 01, 2017 9.920 10.41 9.790 10.33 3,566,065 +0.22(+2.18%)
Feb 28, 2017 9.970 10.42 9.950 10.11 2,746,897 +0.32(+3.27%)
Feb 27, 2017 10.85 10.97 9.760 9.790 4,728,527 -1.08(-9.94%)
Feb 24, 2017 11.74 11.74 10.85 10.87 2,852,656 -0.75(-6.45%)
Feb 23, 2017 11.55 11.70 11.46 11.62 2,937,299 +0.28(+2.47%)
Feb 22, 2017 11.28 11.62 11.05 11.34 2,594,863 -0.01(-0.09%)
Feb 21, 2017 11.16 11.56 11.05 11.35 1,702,956 +0.04(+0.35%)
Feb 17, 2017 11.31 11.31 11.31 0 -0.32(-2.75%)
Feb 16, 2017 11.38 11.77 11.38 11.63 2,460,934 +0.32(+2.83%)
Feb 15, 2017 11.46 11.58 11.30 11.31 2,367,544 -0.39(-3.33%)
Feb 14, 2017 11.71 11.85 11.43 11.70 1,981,129 +0.21(+1.83%)
Feb 13, 2017 11.55 11.59 11.36 11.49 1,811,249 -0.18(-1.54%)
Feb 10, 2017 11.55 11.86 11.41 11.67 2,622,143 +0.00(+0.00%)
Feb 09, 2017 12.10 12.16 11.65 11.67 3,157,283 -0.40(-3.31%)
Feb 08, 2017 11.97 12.16 11.89 12.07 3,848,387 -0.03(-0.25%)
Feb 07, 2017 12.22 12.53 11.92 12.10 3,881,740 -0.30(-2.42%)
Feb 06, 2017 11.13 12.42 11.11 12.40 4,546,317 +1.47(+13.45%)
Feb 03, 2017 11.01 11.03 10.79 10.93 1,929,115 -0.13(-1.18%)
Feb 02, 2017 10.98 11.22 10.90 11.06 1,564,789 +0.34(+3.17%)
Feb 01, 2017 10.61 10.84 10.54 10.72 1,579,719 -0.08(-0.74%)
Jan 31, 2017 10.64 10.81 10.59 10.80 1,827,085 +0.46(+4.45%)
Jan 30, 2017 10.57 10.70 10.27 10.34 1,485,619 -0.21(-1.99%)
Jan 27, 2017 10.58 10.64 10.40 10.55 1,011,919 -0.01(-0.09%)
Jan 26, 2017 10.24 10.64 10.19 10.56 1,516,390 +0.02(+0.19%)
Jan 25, 2017 10.40 10.55 10.27 10.54 1,565,224 -0.12(-1.13%)
Jan 24, 2017 10.63 10.88 10.49 10.66 1,687,169 +0.09(+0.85%)
Jan 23, 2017 10.44 10.57 10.30 10.57 1,126,818 +0.29(+2.82%)
Jan 20, 2017 10.16 10.50 10.01 10.28 1,419,816 +0.14(+1.38%)
Jan 19, 2017 10.04 10.30 9.840 10.14 1,356,506 -0.08(-0.78%)
Jan 18, 2017 10.54 10.61 10.05 10.22 1,458,381 -0.28(-2.67%)
Jan 17, 2017 10.70 10.71 10.35 10.50 2,220,646 +0.18(+1.74%)
Jan 13, 2017 10.32 10.32 10.32 0 +0.10(+0.98%)
Jan 12, 2017 10.28 10.62 10.05 10.22 2,597,673 +0.25(+2.51%)
Jan 11, 2017 9.960 10.14 9.655 9.970 2,307,795 -0.05(-0.50%)
Jan 10, 2017 9.890 10.21 9.820 10.02 2,614,537 +0.28(+2.87%)
Jan 09, 2017 9.660 10.19 9.440 9.740 2,574,161 +0.39(+4.17%)
Jan 06, 2017 9.960 10.25 9.060 9.350 3,967,531 -0.82(-8.06%)
Jan 05, 2017 9.620 10.24 9.610 10.17 3,996,984 +0.79(+8.42%)
Jan 04, 2017 9.140 9.440 9.060 9.380 3,182,891 +0.45(+5.04%)
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.