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 (%)
Sep 30, 2015 5.800 6.055 5.760 6.050 555,975 +0.18(+3.07%)
Sep 29, 2015 5.800 5.950 5.750 5.870 551,638 +0.13(+2.26%)
Sep 28, 2015 5.700 5.800 5.640 5.740 605,369 -0.07(-1.20%)
Sep 25, 2015 5.740 6.010 5.630 5.810 737,528 -0.03(-0.51%)
Sep 24, 2015 5.540 5.871 5.540 5.840 783,790 +0.42(+7.75%)
Sep 23, 2015 5.490 5.560 5.385 5.420 206,497 +0.02(+0.37%)
Sep 22, 2015 5.480 5.550 5.320 5.400 384,555 -0.21(-3.74%)
Sep 21, 2015 5.490 5.650 5.390 5.610 667,559 +0.03(+0.54%)
Sep 18, 2015 5.540 5.790 5.410 5.580 2,200,244 +0.13(+2.39%)
Sep 17, 2015 5.165 5.500 5.110 5.450 1,148,468 +0.31(+6.03%)
Sep 16, 2015 5.120 5.270 5.016 5.140 1,100,434 +0.24(+4.90%)
Sep 15, 2015 4.980 5.090 4.890 4.900 363,930 -0.09(-1.80%)
Sep 14, 2015 4.910 5.090 4.790 4.990 567,954 +0.06(+1.22%)
Sep 11, 2015 4.770 4.950 4.560 4.930 781,256 +0.12(+2.49%)
Sep 10, 2015 4.990 5.040 4.800 4.810 614,220 -0.05(-1.03%)
Sep 09, 2015 5.090 5.210 4.840 4.860 602,696 -0.29(-5.63%)
Sep 08, 2015 5.170 5.270 4.970 5.150 460,293 +0.13(+2.59%)
Sep 04, 2015 5.040 5.020 5.020 5.020 352,000 +0.01(+0.20%)
Sep 03, 2015 5.000 5.290 4.960 5.010 412,419 -0.14(-2.72%)
Sep 02, 2015 5.230 5.308 5.045 5.150 366,021 -0.10(-1.90%)
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.