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 (%)
Jul 29, 2016	11.64	12.11	11.58	11.88	1,173,054	+0.41(+3.57%)
Jul 28, 2016	11.39	11.72	11.10	11.47	1,430,727	+0.20(+1.77%)
Jul 27, 2016	10.86	11.41	10.66	11.27	1,522,249	+0.54(+5.03%)
Jul 26, 2016	10.57	10.90	10.52	10.73	786,570	+0.29(+2.78%)
Jul 25, 2016	10.77	10.78	10.32	10.44	1,061,815	-0.47(-4.31%)
Jul 22, 2016	10.72	11.04	10.66	10.91	726,968	+0.08(+0.74%)
Jul 21, 2016	10.63	11.12	10.54	10.83	1,348,478	+0.32(+3.04%)
Jul 20, 2016	11.20	11.20	10.41	10.51	2,143,442	-0.94(-8.21%)
Jul 19, 2016	11.36	11.58	11.28	11.45	620,388	-0.01(-0.09%)
Jul 18, 2016	11.43	11.61	11.23	11.46	1,030,927	+0.00(+0.00%)
Jul 15, 2016	11.84	11.99	11.31	11.46	2,368,663	-0.61(-5.05%)
Jul 14, 2016	11.73	12.18	11.73	12.07	1,129,091	-0.07(-0.58%)
Jul 13, 2016	11.89	12.35	11.84	12.14	1,531,958	+0.44(+3.76%)
Jul 12, 2016	12.03	12.41	11.66	11.70	1,883,633	-0.37(-3.07%)
Jul 11, 2016	11.82	12.13	11.73	12.07	1,391,211	+0.14(+1.17%)
Jul 08, 2016	11.54	11.99	11.63	11.93	1,665,228	+0.30(+2.58%)
Jul 07, 2016	11.88	11.91	11.54	11.63	1,440,778	-0.37(-3.08%)
Jul 06, 2016	11.86	12.10	11.67	12.00	2,621,654	+0.33(+2.83%)
Jul 05, 2016	11.80	11.81	11.26	11.67	2,460,744	-0.02(-0.17%)

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.