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 (%)
May 28, 2021	11.23	11.43	11.23	11.40	677,335	+0.07(+0.62%)
May 27, 2021	11.44	11.44	11.30	11.33	523,480	-0.10(-0.87%)
May 26, 2021	11.60	11.78	11.41	11.43	1,357,809	-0.08(-0.70%)
May 25, 2021	11.47	11.62	11.34	11.51	1,058,039	-0.01(-0.09%)
May 24, 2021	11.57	11.62	11.50	11.52	472,845	-0.06(-0.52%)
May 21, 2021	11.77	11.77	11.39	11.58	1,028,777	-0.12(-1.03%)
May 20, 2021	11.58	11.82	11.47	11.70	1,324,176	+0.24(+2.09%)
May 19, 2021	11.48	11.72	11.32	11.46	1,609,111	-0.13(-1.12%)
May 18, 2021	11.69	11.80	11.48	11.59	759,170	-0.17(-1.45%)
May 17, 2021	11.24	11.90	11.17	11.76	1,691,613	+0.57(+5.09%)
May 14, 2021	10.95	11.21	10.90	11.19	551,201	+0.38(+3.52%)
May 13, 2021	10.91	11.00	10.74	10.81	635,976	-0.14(-1.28%)
May 12, 2021	11.29	11.35	10.91	10.95	679,923	-0.32(-2.84%)
May 11, 2021	11.00	11.33	10.85	11.27	887,499	+0.17(+1.53%)
May 10, 2021	11.61	11.68	11.10	11.10	995,101	-0.35(-3.06%)
May 07, 2021	11.59	11.66	11.38	11.45	1,054,451	-0.05(-0.43%)
May 06, 2021	11.33	11.68	11.30	11.50	2,154,726	+0.29(+2.59%)
May 05, 2021	11.18	11.22	10.36	11.21	2,306,669	+0.11(+0.99%)
May 04, 2021	11.31	11.47	10.96	11.10	1,457,856	-0.14(-1.25%)

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.