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 (%)
Nov 29, 2019	9.650	9.920	9.630	9.750	1,317,700	+0.13(+1.35%)
Nov 27, 2019	9.700	9.780	9.560	9.620	1,490,500	-0.18(-1.84%)
Nov 26, 2019	9.580	9.870	9.580	9.800	1,403,657	+0.22(+2.30%)
Nov 25, 2019	9.320	9.900	9.320	9.580	2,440,304	+0.19(+2.02%)
Nov 22, 2019	9.420	9.510	9.300	9.390	1,055,400	+0.02(+0.21%)
Nov 21, 2019	9.560	9.640	9.330	9.370	1,206,177	-0.22(-2.29%)
Nov 20, 2019	9.440	9.650	9.370	9.590	1,176,076	+0.18(+1.91%)
Nov 19, 2019	9.400	9.568	9.340	9.410	1,057,133	+0.00(+0.00%)
Nov 18, 2019	9.200	9.430	9.200	9.410	1,084,378	+0.20(+2.17%)
Nov 15, 2019	9.280	9.410	9.200	9.210	906,600	-0.10(-1.07%)
Nov 14, 2019	9.150	9.360	8.980	9.310	2,210,244	+0.22(+2.42%)
Nov 13, 2019	9.090	9.200	9.035	9.090	1,281,222	+0.14(+1.56%)
Nov 12, 2019	8.860	9.000	8.660	8.950	1,284,082	+0.08(+0.90%)
Nov 11, 2019	8.910	9.020	8.730	8.870	1,645,493	+0.00(+0.00%)
Nov 08, 2019	8.730	8.970	8.720	8.870	1,965,000	-0.02(-0.22%)
Nov 07, 2019	8.780	8.980	8.500	8.890	2,722,520	+0.01(+0.11%)
Nov 06, 2019	8.740	9.070	8.710	8.880	1,940,855	+0.20(+2.30%)
Nov 05, 2019	8.930	9.120	8.650	8.680	5,477,386	-0.44(-4.82%)
Nov 04, 2019	9.260	9.650	9.110	9.120	2,938,713	-0.36(-3.80%)

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.