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 30, 2021 9.250 9.485 9.210 9.330 684,527 -0.03(-0.32%)
Jul 29, 2021 9.350 9.510 9.250 9.360 1,253,798 +0.23(+2.52%)
Jul 28, 2021 8.950 9.140 8.870 9.130 1,018,195 +0.14(+1.56%)
Jul 27, 2021 9.170 9.170 8.950 8.990 854,743 -0.15(-1.64%)
Jul 26, 2021 8.980 9.195 8.940 9.140 558,203 +0.17(+1.90%)
Jul 23, 2021 9.130 9.160 8.910 8.970 831,769 -0.16(-1.75%)
Jul 22, 2021 9.210 9.225 8.900 9.130 1,010,934 -0.14(-1.51%)
Jul 21, 2021 8.810 9.320 8.800 9.270 1,672,278 +0.38(+4.27%)
Jul 20, 2021 9.025 9.085 8.850 8.890 1,205,884 -0.07(-0.78%)
Jul 19, 2021 9.060 9.320 8.890 8.960 1,378,452 -0.26(-2.82%)
Jul 16, 2021 9.500 9.510 9.140 9.220 1,914,564 -0.25(-2.64%)
Jul 15, 2021 9.480 9.500 9.340 9.470 735,823 +0.06(+0.64%)
Jul 14, 2021 9.430 9.520 9.180 9.410 1,212,468 +0.16(+1.73%)
Jul 13, 2021 9.160 9.450 9.150 9.250 1,033,222 +0.06(+0.65%)
Jul 12, 2021 9.270 9.410 9.150 9.190 758,896 -0.15(-1.61%)
Jul 09, 2021 9.280 9.400 9.260 9.340 867,895 +0.08(+0.86%)
Jul 08, 2021 9.610 9.635 9.135 9.260 1,604,922 -0.27(-2.83%)
Jul 07, 2021 9.600 9.690 9.420 9.530 746,776 -0.04(-0.42%)
Jul 06, 2021 9.840 9.880 9.410 9.570 1,301,672 -0.13(-1.34%)
Jul 02, 2021 9.610 9.730 9.515 9.700 1,077,815 +0.23(+2.43%)
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.