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 (%)
Jul 31, 2013 8.350 8.600 7.960 8.440 306,292 +0.07(+0.84%)
Jul 30, 2013 8.690 8.760 8.300 8.370 284,523 -0.35(-4.01%)
Jul 29, 2013 8.510 8.800 8.460 8.720 259,412 +0.24(+2.83%)
Jul 26, 2013 8.420 8.570 8.250 8.480 326,366 -0.07(-0.82%)
Jul 25, 2013 8.440 8.786 8.255 8.550 373,534 +0.12(+1.42%)
Jul 24, 2013 8.750 8.750 8.280 8.430 329,815 -0.38(-4.31%)
Jul 23, 2013 8.480 8.810 8.480 8.810 553,498 +0.58(+7.05%)
Jul 22, 2013 8.220 8.461 8.060 8.230 508,807 +0.43(+5.51%)
Jul 19, 2013 7.490 7.850 7.340 7.800 350,641 +0.40(+5.41%)
Jul 18, 2013 7.510 7.585 7.119 7.400 447,716 +0.02(+0.27%)
Jul 17, 2013 8.060 8.080 7.350 7.380 423,426 -0.61(-7.63%)
Jul 16, 2013 7.290 8.010 7.190 7.990 462,803 +0.76(+10.51%)
Jul 15, 2013 7.290 7.340 7.190 7.230 170,806 -0.03(-0.41%)
Jul 12, 2013 7.450 7.450 7.130 7.260 314,705 -0.23(-3.07%)
Jul 11, 2013 7.390 7.550 7.250 7.490 355,296 +0.62(+9.02%)
Jul 10, 2013 6.850 7.040 6.690 6.870 210,236 +0.09(+1.33%)
Jul 09, 2013 6.530 6.857 6.410 6.780 231,086 +0.37(+5.77%)
Jul 08, 2013 6.510 6.600 6.375 6.410 232,767 +0.02(+0.31%)
Jul 05, 2013 6.630 6.630 6.260 6.390 321,453 -0.59(-8.45%)
Jul 03, 2013 6.600 6.980 6.600 6.980 188,350 +0.42(+6.40%)
Jul 02, 2013 7.030 7.030 6.360 6.560 441,622 -0.45(-6.42%)
Jul 01, 2013 6.710 7.195 6.630 7.010 371,042 +0.41(+6.21%)
Jun 28, 2013 6.070 6.620 6.030 6.600 520,063 +0.88(+15.38%)
Jun 26, 2013 6.060 6.230 5.670 5.720 587,495 -0.70(-10.90%)
Jun 25, 2013 6.270 6.480 6.190 6.420 160,861 +0.14(+2.23%)
Jun 24, 2013 6.430 6.450 6.135 6.280 314,811 -0.32(-4.85%)
Jun 21, 2013 6.340 6.720 6.220 6.600 308,750 +0.34(+5.43%)
Jun 20, 2013 6.860 6.920 6.200 6.260 583,069 -1.01(-13.89%)
Jun 19, 2013 7.450 7.630 7.250 7.270 162,958 -0.15(-2.02%)
Jun 18, 2013 7.730 7.750 7.360 7.420 247,728 -0.39(-4.99%)
Jun 17, 2013 7.970 8.010 7.720 7.810 235,159 -0.13(-1.64%)
Jun 14, 2013 8.190 8.190 7.900 7.940 146,188 -0.19(-2.34%)
Jun 13, 2013 8.140 8.440 7.800 8.130 263,237 -0.12(-1.45%)
Jun 12, 2013 7.810 8.340 7.800 8.250 263,657 +0.45(+5.77%)
Jun 11, 2013 8.010 8.490 7.750 7.800 499,165 -0.38(-4.65%)
Jun 10, 2013 8.190 8.410 8.020 8.180 191,371 -0.10(-1.21%)
Jun 07, 2013 8.720 8.770 8.200 8.280 421,903 -0.54(-6.12%)
Jun 06, 2013 8.440 9.040 8.330 8.820 452,190 +0.45(+5.38%)
Jun 05, 2013 8.180 8.430 8.150 8.370 226,329 +0.19(+2.32%)
Jun 04, 2013 8.340 8.370 8.130 8.180 199,210 -0.25(-2.97%)
Jun 03, 2013 8.270 8.510 8.180 8.430 323,971 +0.31(+3.82%)
May 31, 2013 8.250 8.310 8.030 8.120 255,881 -0.18(-2.17%)
May 30, 2013 8.440 8.480 8.180 8.300 323,924 +0.08(+0.97%)
May 29, 2013 7.670 8.430 7.630 8.220 355,937 +0.56(+7.31%)
May 28, 2013 7.500 7.803 7.260 7.660 259,923 +0.47(+6.54%)
May 24, 2013 7.200 7.520 7.110 7.190 145,574 -0.04(-0.55%)
May 23, 2013 7.260 7.370 7.120 7.230 183,555 +0.18(+2.55%)
May 22, 2013 7.150 7.530 6.980 7.050 299,600 +0.03(+0.43%)
May 21, 2013 6.810 7.160 6.670 7.020 362,553 -0.30(-4.10%)
May 20, 2013 6.250 7.320 6.160 7.320 353,576 +1.05(+16.75%)
May 17, 2013 6.650 6.680 6.240 6.270 201,425 -0.47(-6.97%)
May 16, 2013 6.630 6.900 6.460 6.740 217,029 +0.05(+0.75%)
May 15, 2013 7.070 7.140 6.660 6.690 425,501 -0.71(-9.59%)
May 13, 2013 7.640 7.650 7.340 7.400 116,912 -0.18(-2.37%)
May 10, 2013 7.400 7.595 7.230 7.580 235,319 -0.10(-1.30%)
May 09, 2013 7.650 8.019 7.380 7.680 366,828 -0.05(-0.65%)
May 08, 2013 6.710 7.730 6.680 7.730 555,563 +1.12(+16.94%)
May 07, 2013 6.920 6.940 6.570 6.610 231,933 -0.35(-5.03%)
May 06, 2013 7.070 7.180 6.930 6.960 123,828 -0.11(-1.56%)
May 03, 2013 7.000 7.135 6.940 7.070 180,707 +0.13(+1.87%)
May 02, 2013 7.040 7.040 6.740 6.940 206,912 +0.03(+0.43%)
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.