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 (%)
Feb 28, 2013 7.970 7.980 7.540 7.690 307,869 -0.36(-4.47%)
Feb 27, 2013 8.290 8.520 8.030 8.050 366,534 -0.10(-1.23%)
Feb 26, 2013 8.080 8.260 7.850 8.150 217,985 -0.08(-0.97%)
Feb 22, 2013 8.000 8.440 8.000 8.230 273,278 +0.23(+2.88%)
Feb 21, 2013 8.140 8.190 7.880 8.000 436,043 -0.11(-1.36%)
Feb 20, 2013 8.790 8.810 8.028 8.110 578,609 -0.78(-8.77%)
Feb 19, 2013 8.930 8.930 8.740 8.890 299,476 -0.01(-0.11%)
Feb 15, 2013 9.580 9.670 8.600 8.900 820,069 -0.78(-8.06%)
Feb 14, 2013 9.740 9.850 9.630 9.680 180,640 +0.02(+0.21%)
Feb 13, 2013 10.09 10.17 9.570 9.660 276,043 -0.39(-3.88%)
Feb 12, 2013 10.19 10.19 10.00 10.05 207,380 -0.14(-1.37%)
Feb 11, 2013 10.78 10.78 10.01 10.19 289,224 -0.65(-6.00%)
Feb 08, 2013 11.04 11.04 10.75 10.84 102,648 -0.19(-1.72%)
Feb 07, 2013 10.73 11.17 10.60 11.03 157,425 +0.15(+1.38%)
Feb 06, 2013 11.26 11.29 10.75 10.88 445,330 -0.19(-1.72%)
Feb 04, 2013 11.15 11.29 11.06 11.07 107,210 -0.14(-1.25%)
Feb 01, 2013 11.18 11.34 11.10 11.21 90,632 +0.07(+0.63%)
Jan 31, 2013 11.38 11.40 11.10 11.14 87,326 -0.27(-2.37%)
Jan 30, 2013 11.53 11.61 11.41 11.41 193,828 -0.05(-0.44%)
Jan 29, 2013 11.42 11.50 11.33 11.46 157,235 +0.08(+0.70%)
Jan 28, 2013 11.36 11.41 11.15 11.38 219,396 +0.13(+1.16%)
Jan 25, 2013 11.63 11.63 10.95 11.25 344,626 -0.46(-3.93%)
Jan 24, 2013 12.01 12.02 11.60 11.71 214,987 -0.27(-2.25%)
Jan 23, 2013 12.27 12.36 11.98 11.98 134,691 -0.35(-2.84%)
Jan 22, 2013 12.20 12.40 12.20 12.33 121,654 +0.07(+0.57%)
Jan 18, 2013 12.62 12.62 12.25 12.26 110,803 -0.36(-2.85%)
Jan 17, 2013 12.55 12.71 12.53 12.62 85,581 +0.03(+0.24%)
Jan 16, 2013 12.68 12.71 12.52 12.59 47,373 -0.17(-1.33%)
Jan 15, 2013 12.64 12.87 12.60 12.76 285,202 +0.19(+1.51%)
Jan 14, 2013 12.96 12.97 12.51 12.57 106,384 -0.19(-1.49%)
Jan 11, 2013 12.99 13.12 12.71 12.76 69,422 -0.24(-1.85%)
Jan 10, 2013 12.74 13.18 12.74 13.00 82,297 +0.38(+3.01%)
Jan 09, 2013 12.75 12.80 12.51 12.62 53,804 -0.05(-0.39%)
Jan 08, 2013 12.71 12.73 12.56 12.67 50,112 +0.03(+0.24%)
Jan 07, 2013 12.97 12.97 12.47 12.64 83,313 -0.26(-2.02%)
Jan 04, 2013 12.69 12.93 12.60 12.90 70,521 +0.17(+1.34%)
Jan 03, 2013 13.35 13.35 12.69 12.73 92,798 -0.62(-4.64%)
Jan 02, 2013 13.64 13.64 13.22 13.35 114,727 +0.14(+1.06%)
Dec 31, 2012 12.94 13.25 12.76 13.21 135,015 +0.27(+2.09%)
Dec 28, 2012 12.95 13.03 12.89 12.94 47,334 +0.05(+0.39%)
Dec 27, 2012 13.06 13.09 12.85 12.89 61,494 -0.21(-1.60%)
Dec 26, 2012 13.03 13.25 12.93 13.10 21,537 +0.09(+0.69%)
Dec 24, 2012 13.08 13.08 12.90 13.01 33,316 -0.07(-0.54%)
Dec 21, 2012 12.94 13.20 12.92 13.08 50,464 -0.01(-0.08%)
Dec 20, 2012 13.13 13.23 13.02 13.09 93,896 -0.15(-1.13%)
Dec 19, 2012 13.17 13.37 13.17 13.24 52,349 -0.03(-0.23%)
Dec 18, 2012 13.42 13.50 13.22 13.27 119,819 -0.13(-0.97%)
Dec 17, 2012 14.10 14.13 13.33 13.40 88,995 -0.65(-4.63%)
Dec 14, 2012 14.22 14.28 13.86 14.05 146,739 -0.14(-0.99%)
Dec 13, 2012 13.97 14.31 13.57 14.19 148,853 +0.14(+1.00%)
Dec 12, 2012 13.94 14.11 13.80 14.05 59,707 +0.17(+1.22%)
Dec 11, 2012 13.77 13.95 13.66 13.88 54,795 +0.16(+1.17%)
Dec 10, 2012 13.69 13.96 13.61 13.72 85,931 +0.31(+2.31%)
Dec 07, 2012 13.53 13.78 13.40 13.41 64,657 -0.15(-1.11%)
Dec 06, 2012 13.31 13.66 13.31 13.56 72,206 +0.21(+1.57%)
Dec 05, 2012 13.38 13.41 13.09 13.35 91,434 -0.04(-0.30%)
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.