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 (%)
Jul 31, 2014 6.930 6.970 6.760 6.870 628,500 -0.11(-1.58%)
Jul 30, 2014 7.110 7.130 6.960 6.980 527,676 -0.17(-2.38%)
Jul 29, 2014 7.050 7.170 6.950 7.150 483,541 +0.17(+2.44%)
Jul 28, 2014 7.000 7.040 6.870 6.980 347,519 +0.00(+0.00%)
Jul 25, 2014 6.880 7.030 6.860 6.980 562,876 +0.09(+1.31%)
Jul 24, 2014 7.170 7.200 6.850 6.890 734,039 -0.28(-3.91%)
Jul 23, 2014 7.370 7.420 7.110 7.170 733,676 -0.14(-1.92%)
Jul 22, 2014 7.350 7.440 7.169 7.310 2,615,797 -0.58(-7.35%)
Jul 21, 2014 8.300 8.340 7.850 7.890 581,716 -0.41(-4.94%)
Jul 18, 2014 8.240 8.340 8.120 8.300 181,492 -0.09(-1.07%)
Jul 17, 2014 8.190 8.420 8.100 8.390 282,146 +0.27(+3.33%)
Jul 16, 2014 8.100 8.280 8.075 8.120 197,807 +0.03(+0.37%)
Jul 15, 2014 8.570 8.588 8.090 8.090 479,468 -0.46(-5.38%)
Jul 14, 2014 8.350 8.670 8.300 8.550 395,970 -0.05(-0.58%)
Jul 11, 2014 8.560 8.740 8.450 8.600 258,947 +0.05(+0.58%)
Jul 10, 2014 8.510 8.850 8.420 8.550 519,470 +0.12(+1.42%)
Jul 09, 2014 8.210 8.450 8.210 8.430 391,890 +0.29(+3.56%)
Jul 08, 2014 8.310 8.400 7.990 8.140 476,744 -0.15(-1.81%)
Jul 07, 2014 8.340 8.430 8.200 8.290 291,921 -0.10(-1.19%)
Jul 03, 2014 8.180 8.390 8.390 8.390 139,700 +0.07(+0.84%)
Jul 02, 2014 8.190 8.410 8.190 8.320 400,513 +0.17(+2.09%)
Jul 01, 2014 8.240 8.420 8.060 8.150 213,441 -0.12(-1.45%)
Jun 30, 2014 8.000 8.300 7.930 8.270 293,665 +0.18(+2.22%)
Jun 27, 2014 8.040 8.150 7.850 8.090 295,952 +0.01(+0.12%)
Jun 26, 2014 7.930 8.160 7.775 8.080 509,446 +0.12(+1.51%)
Jun 25, 2014 7.880 8.030 7.610 7.960 434,514 +0.22(+2.84%)
Jun 24, 2014 8.060 8.280 7.680 7.740 529,387 -0.29(-3.61%)
Jun 23, 2014 7.590 8.120 7.520 8.030 693,608 +0.51(+6.78%)
Jun 20, 2014 7.540 7.720 7.270 7.520 1,146,231 +0.02(+0.27%)
Jun 19, 2014 7.400 7.574 7.390 7.500 432,618 +0.30(+4.17%)
Jun 18, 2014 7.180 7.370 7.110 7.200 271,476 +0.00(+0.00%)
Jun 17, 2014 7.040 7.329 6.950 7.200 193,581 +0.10(+1.41%)
Jun 16, 2014 7.500 7.500 7.070 7.100 569,112 -0.51(-6.70%)
Jun 13, 2014 7.550 7.645 7.300 7.610 317,174 +0.09(+1.20%)
Jun 12, 2014 7.470 7.590 7.400 7.520 309,351 +0.11(+1.48%)
Jun 11, 2014 7.100 7.420 7.090 7.410 671,131 +0.33(+4.66%)
Jun 10, 2014 6.790 7.130 6.790 7.080 214,821 +0.32(+4.73%)
Jun 06, 2014 6.820 6.880 6.664 6.760 157,944 -0.04(-0.59%)
Jun 05, 2014 6.680 6.850 6.590 6.800 275,065 +0.27(+4.13%)
Jun 04, 2014 6.490 6.640 6.390 6.530 350,680 -0.03(-0.46%)
Jun 03, 2014 6.320 6.680 6.190 6.560 297,722 +0.24(+3.80%)
Jun 02, 2014 6.450 6.450 6.260 6.320 151,818 -0.09(-1.40%)
May 30, 2014 6.480 6.480 6.260 6.410 282,856 -0.10(-1.54%)
May 29, 2014 6.520 6.640 6.380 6.510 206,565 +0.00(+0.00%)
May 28, 2014 6.890 6.890 6.500 6.510 450,733 -0.35(-5.10%)
May 27, 2014 7.000 7.020 6.800 6.860 385,095 -0.20(-2.83%)
May 23, 2014 7.100 7.060 7.060 7.060 106,700 +0.01(+0.14%)
May 22, 2014 7.160 7.180 7.030 7.050 96,071 -0.06(-0.84%)
May 21, 2014 7.210 7.210 7.030 7.110 302,170 -0.09(-1.25%)
May 20, 2014 7.460 7.460 7.140 7.200 261,789 -0.29(-3.87%)
May 19, 2014 7.300 7.490 7.300 7.490 264,313 +0.25(+3.45%)
May 16, 2014 7.180 7.280 7.060 7.240 195,594 +0.06(+0.84%)
May 15, 2014 7.410 7.420 7.040 7.180 380,854 -0.27(-3.62%)
May 14, 2014 7.340 7.530 7.330 7.450 309,078 +0.21(+2.90%)
May 13, 2014 7.535 7.700 7.170 7.240 980,654 -0.11(-1.50%)
May 12, 2014 6.620 7.350 6.600 7.350 1,123,427 +0.78(+11.87%)
May 09, 2014 6.860 6.860 6.540 6.570 282,069 -0.29(-4.23%)
May 08, 2014 6.450 6.860 6.450 6.860 410,802 +0.38(+5.86%)
May 07, 2014 6.470 6.570 6.450 6.480 166,103 -0.03(-0.46%)
May 06, 2014 6.420 6.525 6.419 6.510 104,745 +0.05(+0.77%)
May 05, 2014 6.590 6.620 6.390 6.460 158,214 -0.06(-0.92%)
May 02, 2014 6.460 6.580 6.410 6.520 302,614 +0.15(+2.35%)
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.