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 (%)
May 29, 2015 5.540 5.940 5.510 5.930 1,088,591 +0.39(+7.04%)
May 28, 2015 5.370 5.550 5.280 5.540 452,841 +0.15(+2.78%)
May 27, 2015 5.410 5.480 5.340 5.390 411,493 -0.02(-0.37%)
May 26, 2015 5.600 5.625 5.345 5.410 701,549 -0.36(-6.24%)
May 22, 2015 5.790 5.770 5.770 5.770 355,900 +0.00(+0.00%)
May 21, 2015 6.030 6.060 5.760 5.770 528,560 -0.28(-4.63%)
May 20, 2015 6.010 6.150 5.990 6.050 358,714 +0.04(+0.67%)
May 19, 2015 6.020 6.050 5.890 6.010 414,947 -0.15(-2.44%)
May 18, 2015 6.360 6.380 6.120 6.160 296,326 -0.15(-2.38%)
May 15, 2015 6.360 6.430 6.250 6.310 1,219,960 -0.08(-1.25%)
May 14, 2015 6.330 6.560 6.280 6.390 725,638 +0.21(+3.40%)
May 13, 2015 6.000 6.310 6.000 6.180 813,283 +0.33(+5.64%)
May 12, 2015 5.650 5.890 5.620 5.850 316,890 +0.20(+3.54%)
May 11, 2015 5.700 5.850 5.620 5.650 206,950 -0.06(-1.05%)
May 08, 2015 5.770 5.790 5.580 5.710 239,047 -0.02(-0.35%)
May 07, 2015 5.660 5.750 5.570 5.730 414,585 +0.01(+0.17%)
May 06, 2015 5.900 5.940 5.700 5.720 408,208 -0.16(-2.72%)
May 05, 2015 6.000 6.040 5.810 5.880 394,535 +0.04(+0.68%)
May 04, 2015 5.840 6.001 5.750 5.840 376,135 +0.10(+1.74%)
May 01, 2015 5.720 5.780 5.640 5.740 300,600 -0.02(-0.35%)
Apr 30, 2015 5.950 5.950 5.650 5.760 813,459 -0.31(-5.11%)
Apr 29, 2015 6.000 6.170 5.950 6.070 570,541 +0.09(+1.51%)
Apr 28, 2015 5.770 6.000 5.770 5.980 413,179 +0.23(+4.00%)
Apr 27, 2015 5.570 5.850 5.520 5.750 665,122 +0.25(+4.55%)
Apr 24, 2015 5.590 5.740 5.480 5.500 320,088 -0.13(-2.31%)
Apr 23, 2015 5.510 5.720 5.480 5.630 312,373 +0.09(+1.62%)
Apr 22, 2015 5.800 5.800 5.500 5.540 553,185 -0.24(-4.15%)
Apr 21, 2015 5.840 5.870 5.734 5.780 383,527 -0.06(-1.03%)
Apr 20, 2015 5.880 5.890 5.712 5.840 401,704 -0.07(-1.18%)
Apr 17, 2015 6.050 6.120 5.865 5.910 274,654 -0.13(-2.15%)
Apr 16, 2015 6.150 6.177 5.950 6.040 361,171 -0.04(-0.66%)
Apr 15, 2015 5.910 6.160 5.820 6.080 512,952 +0.21(+3.58%)
Apr 14, 2015 5.960 5.990 5.800 5.870 293,139 -0.01(-0.17%)
Apr 13, 2015 6.020 6.050 5.860 5.880 326,362 -0.17(-2.81%)
Apr 10, 2015 5.850 6.080 5.850 6.050 568,794 +0.28(+4.85%)
Apr 09, 2015 5.960 5.960 5.720 5.770 376,208 -0.19(-3.19%)
Apr 08, 2015 5.990 6.125 5.880 5.960 619,884 +0.05(+0.85%)
Apr 07, 2015 6.050 6.070 5.900 5.910 964,370 -0.18(-2.96%)
Apr 06, 2015 5.980 6.240 5.980 6.090 1,554,028 +0.41(+7.22%)
Apr 02, 2015 5.490 5.680 5.680 5.680 786,200 +0.20(+3.65%)
Apr 01, 2015 5.090 5.490 5.060 5.480 1,024,598 +0.44(+8.73%)
Mar 31, 2015 5.110 5.140 4.960 5.040 911,743 -0.07(-1.37%)
Mar 30, 2015 5.200 5.230 5.040 5.110 500,933 -0.20(-3.77%)
Mar 27, 2015 5.250 5.430 5.120 5.310 435,092 +0.06(+1.14%)
Mar 26, 2015 5.550 5.630 5.200 5.250 488,945 -0.22(-4.02%)
Mar 25, 2015 5.630 5.680 5.430 5.470 368,571 -0.07(-1.26%)
Mar 24, 2015 5.700 5.700 5.470 5.540 428,627 -0.11(-1.95%)
Mar 23, 2015 5.780 5.870 5.585 5.650 775,351 +0.03(+0.53%)
Mar 20, 2015 5.570 5.905 5.440 5.620 5,834,817 +0.18(+3.31%)
Mar 19, 2015 5.480 5.600 5.300 5.440 857,297 -0.06(-1.09%)
Mar 18, 2015 5.020 5.535 5.020 5.500 818,628 +0.46(+9.13%)
Mar 17, 2015 5.000 5.225 4.950 5.040 782,956 -0.03(-0.59%)
Mar 16, 2015 5.220 5.220 4.980 5.070 899,448 -0.15(-2.87%)
Mar 13, 2015 5.140 5.230 5.010 5.220 504,814 +0.11(+2.15%)
Mar 12, 2015 5.290 5.350 5.090 5.110 641,132 -0.14(-2.67%)
Mar 11, 2015 5.030 5.260 4.850 5.250 933,068 +0.16(+3.14%)
Mar 10, 2015 5.100 5.250 4.930 5.090 991,310 -0.02(-0.39%)
Mar 09, 2015 5.460 5.460 5.040 5.110 859,884 -0.30(-5.55%)
Mar 06, 2015 5.510 5.560 5.250 5.410 851,099 -0.22(-3.91%)
Mar 05, 2015 5.600 5.750 5.579 5.630 271,691 +0.01(+0.18%)
Mar 04, 2015 5.730 5.800 5.520 5.620 587,147 -0.18(-3.10%)
Mar 03, 2015 5.980 6.040 5.670 5.800 582,958 -0.15(-2.52%)
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.