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 (%)
Jan 29, 2016	4.150	4.330	4.140	4.280	833,217	+0.12(+2.88%)
Jan 28, 2016	4.310	4.370	4.130	4.160	920,781	-0.24(-5.45%)
Jan 27, 2016	4.430	4.460	4.280	4.400	633,416	-0.07(-1.57%)
Jan 26, 2016	4.370	4.540	4.340	4.470	828,744	+0.20(+4.68%)
Jan 25, 2016	4.310	4.400	4.240	4.270	554,623	+0.04(+0.95%)
Jan 22, 2016	4.260	4.380	4.130	4.230	542,310	-0.06(-1.40%)
Jan 21, 2016	4.100	4.300	3.995	4.290	532,115	+0.17(+4.13%)
Jan 20, 2016	4.270	4.300	4.000	4.120	1,103,624	-0.06(-1.44%)
Jan 19, 2016	4.630	4.650	4.180	4.180	1,259,476	-0.43(-9.33%)
Jan 15, 2016	4.930	4.610	4.610	4.610	923,800	-0.16(-3.35%)
Jan 14, 2016	5.060	5.073	4.660	4.770	1,009,634	-0.39(-7.56%)
Jan 13, 2016	5.010	5.330	5.010	5.160	582,129	+0.13(+2.58%)
Jan 12, 2016	5.010	5.150	4.840	5.030	733,502	-0.03(-0.59%)
Jan 11, 2016	5.410	5.480	5.040	5.060	725,127	-0.34(-6.30%)
Jan 08, 2016	5.320	5.510	5.203	5.400	652,945	-0.20(-3.57%)
Jan 07, 2016	5.370	5.670	5.330	5.600	804,308	+0.29(+5.46%)
Jan 06, 2016	5.130	5.360	5.130	5.310	616,779	+0.25(+4.94%)
Jan 05, 2016	5.140	5.203	5.020	5.060	303,221	-0.04(-0.78%)

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.