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 (%)
Dec 31, 2013 5.120 5.160 5.160 5.160 566,300 +0.09(+1.78%)
Dec 30, 2013 5.100 5.130 5.020 5.070 558,309 -0.04(-0.78%)
Dec 27, 2013 5.090 5.150 5.010 5.110 414,462 -0.02(-0.39%)
Dec 26, 2013 5.200 5.240 4.960 5.130 395,067 -0.02(-0.39%)
Dec 24, 2013 5.040 5.220 5.010 5.150 273,110 +0.14(+2.79%)
Dec 23, 2013 5.000 5.090 4.800 5.010 789,382 -0.08(-1.57%)
Dec 20, 2013 5.440 5.470 5.010 5.090 914,168 -0.35(-6.43%)
Dec 19, 2013 5.150 5.700 5.010 5.440 1,665,962 +0.12(+2.26%)
Dec 18, 2013 5.350 5.540 5.260 5.320 647,915 -0.10(-1.85%)
Dec 17, 2013 5.430 5.540 5.250 5.420 906,888 -0.13(-2.34%)
Dec 16, 2013 5.660 5.670 5.350 5.550 1,143,901 -0.11(-1.94%)
Dec 13, 2013 6.010 6.190 5.460 5.660 2,371,040 +0.08(+1.43%)
Dec 12, 2013 5.630 5.700 5.410 5.580 514,642 -0.17(-2.96%)
Dec 11, 2013 5.830 5.930 5.680 5.750 494,176 -0.08(-1.37%)
Dec 10, 2013 5.890 5.990 5.750 5.830 619,526 +0.04(+0.69%)
Dec 09, 2013 5.510 5.880 5.510 5.790 832,109 +0.22(+3.95%)
Dec 06, 2013 5.690 5.760 5.450 5.570 622,851 -0.04(-0.71%)
Dec 05, 2013 5.650 5.700 5.520 5.610 789,233 -0.18(-3.11%)
Dec 04, 2013 5.650 5.790 5.430 5.790 1,081,786 +0.22(+3.95%)
Dec 03, 2013 5.830 5.840 5.460 5.570 1,600,286 -0.26(-4.46%)
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.