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 (%)
May 29, 2020	8.900	8.930	8.670	8.720	1,397,600	+0.03(+0.35%)
May 28, 2020	8.780	8.890	8.570	8.690	1,544,164	+0.14(+1.64%)
May 27, 2020	8.210	8.580	8.090	8.550	1,716,287	+0.19(+2.27%)
May 26, 2020	8.710	8.800	8.330	8.360	1,526,658	-0.51(-5.75%)
May 22, 2020	9.030	9.130	8.780	8.870	870,300	-0.05(-0.56%)
May 21, 2020	9.020	9.066	8.730	8.920	1,047,112	-0.27(-2.94%)
May 20, 2020	9.370	9.380	9.089	9.190	1,406,420	-0.13(-1.39%)
May 19, 2020	8.960	9.390	8.917	9.320	2,581,867	+0.63(+7.25%)
May 18, 2020	9.000	9.280	8.615	8.690	1,556,996	-0.30(-3.34%)
May 15, 2020	8.750	9.000	8.560	8.990	3,021,100	+0.48(+5.64%)
May 14, 2020	8.290	8.590	8.230	8.510	1,312,962	+0.24(+2.90%)
May 13, 2020	8.540	8.555	8.080	8.270	1,180,379	-0.09(-1.08%)
May 12, 2020	8.360	8.595	8.300	8.360	1,845,750	+0.10(+1.21%)
May 11, 2020	8.540	8.590	8.130	8.260	1,440,822	-0.28(-3.28%)
May 08, 2020	8.540	8.810	8.490	8.540	1,723,100	-0.10(-1.16%)
May 07, 2020	8.400	8.780	8.210	8.640	2,296,895	+0.34(+4.10%)
May 06, 2020	8.180	8.320	8.090	8.300	1,820,356	-0.06(-0.72%)
May 05, 2020	8.300	8.430	8.040	8.360	2,556,382	-0.11(-1.30%)
May 04, 2020	8.510	8.770	8.260	8.470	2,545,518	+0.01(+0.12%)

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.