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 (%)
Sep 28, 2012	13.24	13.24	12.78	13.03	75,326	-0.15(-1.14%)
Sep 27, 2012	13.06	13.35	12.93	13.18	115,910	+0.30(+2.33%)
Sep 26, 2012	12.91	13.05	12.32	12.88	308,252	-0.11(-0.85%)
Sep 25, 2012	13.47	13.53	12.99	12.99	216,155	-0.31(-2.33%)
Sep 24, 2012	13.64	13.84	13.25	13.30	247,923	-0.31(-2.28%)
Sep 21, 2012	13.50	13.71	13.17	13.61	444,182	+0.26(+1.95%)
Sep 20, 2012	13.60	13.63	13.31	13.35	242,038	-0.32(-2.34%)
Sep 19, 2012	13.95	14.16	13.66	13.67	259,411	-0.33(-2.36%)
Sep 18, 2012	13.73	14.24	13.62	14.00	348,496	+0.38(+2.79%)
Sep 17, 2012	13.59	13.84	13.33	13.62	219,164	+0.05(+0.37%)
Sep 14, 2012	13.50	13.68	13.12	13.57	400,933	+0.07(+0.52%)
Sep 13, 2012	13.79	13.82	13.00	13.50	746,417	-0.48(-3.43%)
Sep 12, 2012	14.25	14.31	13.67	13.98	150,681	-0.26(-1.83%)
Sep 11, 2012	14.69	14.77	14.10	14.24	301,319	-0.28(-1.93%)
Sep 10, 2012	14.00	14.87	13.87	14.52	169,962	+0.37(+2.61%)
Sep 07, 2012	13.83	14.25	12.96	14.15	1,062,904	-0.77(-5.16%)
Sep 06, 2012	14.99	15.14	14.65	14.92	157,686	+0.23(+1.57%)
Sep 05, 2012	14.79	14.79	14.46	14.69	90,059	-0.06(-0.41%)

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.