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 (%)
Apr 30, 2014 6.350 6.510 6.280 6.500 152,262 +0.09(+1.40%)
Apr 29, 2014 6.210 6.430 6.140 6.410 282,528 +0.25(+4.06%)
Apr 28, 2014 6.160 6.280 6.130 6.160 215,160 +0.03(+0.49%)
Apr 25, 2014 6.180 6.230 5.985 6.130 322,079 +0.01(+0.16%)
Apr 24, 2014 5.810 6.140 5.720 6.120 361,291 +0.25(+4.26%)
Apr 23, 2014 5.730 5.870 5.660 5.870 339,855 +0.19(+3.35%)
Apr 22, 2014 5.750 5.800 5.560 5.680 228,548 -0.06(-1.05%)
Apr 21, 2014 5.650 5.740 5.500 5.740 280,853 +0.26(+4.74%)
Apr 17, 2014 5.600 5.480 5.480 5.480 301,200 -0.08(-1.44%)
Apr 16, 2014 5.750 5.770 5.470 5.560 329,616 -0.11(-1.94%)
Apr 15, 2014 5.800 5.810 5.480 5.670 796,688 -0.31(-5.18%)
Apr 14, 2014 6.220 6.240 5.940 5.980 531,324 -0.13(-2.13%)
Apr 11, 2014 6.530 6.570 6.100 6.110 422,952 -0.43(-6.57%)
Apr 10, 2014 6.740 6.830 6.480 6.540 580,502 -0.16(-2.39%)
Apr 09, 2014 6.470 6.760 6.400 6.700 285,572 +0.13(+1.98%)
Apr 08, 2014 6.320 6.580 6.280 6.570 434,396 +0.34(+5.46%)
Apr 07, 2014 6.330 6.470 6.150 6.230 509,390 -0.08(-1.27%)
Apr 04, 2014 6.260 6.330 6.172 6.310 397,073 +0.28(+4.64%)
Apr 03, 2014 6.070 6.090 5.970 6.030 196,018 -0.09(-1.47%)
Apr 02, 2014 6.070 6.160 5.950 6.120 351,933 +0.26(+4.44%)
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.