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 (%)
Apr 29, 2016 8.000 8.310 7.990 8.230 1,944,230 +0.38(+4.84%)
Apr 28, 2016 7.450 7.950 7.420 7.850 1,848,513 +0.44(+5.94%)
Apr 27, 2016 7.320 7.460 7.240 7.410 1,241,670 +0.12(+1.65%)
Apr 26, 2016 7.140 7.310 7.040 7.290 844,758 +0.19(+2.68%)
Apr 25, 2016 7.230 7.310 7.000 7.100 1,053,628 -0.11(-1.53%)
Apr 22, 2016 7.320 7.605 7.070 7.210 1,692,149 -0.15(-2.04%)
Apr 21, 2016 7.230 7.395 7.050 7.360 2,491,897 +0.30(+4.25%)
Apr 20, 2016 7.060 7.347 6.980 7.060 2,129,195 +0.02(+0.28%)
Apr 19, 2016 6.980 7.110 6.860 7.040 2,103,619 +0.37(+5.55%)
Apr 18, 2016 6.600 6.760 6.455 6.670 1,115,345 +0.20(+3.09%)
Apr 15, 2016 6.440 6.550 6.330 6.470 1,205,452 +0.04(+0.62%)
Apr 14, 2016 6.600 6.610 6.220 6.430 1,302,504 -0.18(-2.72%)
Apr 13, 2016 6.670 6.810 6.570 6.610 1,376,052 -0.19(-2.79%)
Apr 12, 2016 6.700 6.900 6.520 6.800 1,751,138 +0.14(+2.10%)
Apr 11, 2016 6.200 6.700 6.160 6.660 3,825,618 +0.61(+10.08%)
Apr 08, 2016 5.730 6.128 5.710 6.050 2,736,636 +0.36(+6.33%)
Apr 07, 2016 5.660 5.725 5.520 5.690 2,471,386 +0.17(+3.08%)
Apr 06, 2016 5.450 5.520 5.350 5.520 852,975 +0.07(+1.28%)
Apr 05, 2016 5.380 5.490 5.300 5.450 845,350 +0.17(+3.22%)
Apr 04, 2016 5.490 5.500 5.240 5.280 711,230 -0.21(-3.83%)
Apr 01, 2016 5.250 5.500 5.120 5.490 1,334,883 +0.14(+2.62%)
Mar 31, 2016 5.580 5.670 5.340 5.350 967,379 -0.18(-3.25%)
Mar 30, 2016 5.410 5.555 5.250 5.530 1,575,958 +0.07(+1.28%)
Mar 29, 2016 5.110 5.520 5.100 5.460 1,027,573 +0.32(+6.23%)
Mar 28, 2016 5.140 5.160 4.950 5.140 749,864 +0.02(+0.39%)
Mar 24, 2016 5.040 5.120 5.120 5.120 743,800 +0.08(+1.59%)
Mar 23, 2016 5.260 5.280 5.005 5.040 1,223,866 -0.46(-8.36%)
Mar 22, 2016 5.560 5.620 5.400 5.500 831,310 +0.02(+0.36%)
Mar 21, 2016 5.280 5.580 5.221 5.480 1,232,661 +0.18(+3.40%)
Mar 18, 2016 5.370 5.440 5.220 5.300 6,097,351 -0.10(-1.85%)
Mar 17, 2016 5.570 5.710 5.380 5.400 1,705,525 -0.09(-1.64%)
Mar 16, 2016 4.970 5.520 4.875 5.490 2,022,524 +0.51(+10.24%)
Mar 15, 2016 5.110 5.110 4.850 4.980 1,734,898 -0.13(-2.54%)
Mar 14, 2016 5.180 5.350 5.070 5.110 1,898,855 +0.01(+0.20%)
Mar 11, 2016 5.370 5.440 5.005 5.100 1,765,749 -0.23(-4.32%)
Mar 10, 2016 5.240 5.450 5.170 5.330 2,248,330 +0.15(+2.90%)
Mar 09, 2016 5.010 5.330 4.920 5.180 2,695,075 +0.07(+1.37%)
Mar 08, 2016 5.470 5.560 5.020 5.110 2,354,104 -0.34(-6.24%)
Mar 07, 2016 5.700 5.760 5.300 5.450 2,412,345 -0.18(-3.20%)
Mar 04, 2016 5.120 5.810 5.110 5.630 4,922,267 +0.33(+6.23%)
Mar 03, 2016 4.710 5.367 4.700 5.300 2,209,358 +0.62(+13.25%)
Mar 02, 2016 4.540 4.705 4.480 4.680 1,244,838 +0.16(+3.54%)
Mar 01, 2016 4.750 4.750 4.480 4.520 1,181,150 -0.14(-3.00%)
Feb 29, 2016 4.550 4.680 4.510 4.660 1,064,122 +0.19(+4.25%)
Feb 26, 2016 4.530 4.630 4.440 4.470 1,653,069 -0.14(-3.04%)
Feb 25, 2016 4.580 4.690 4.540 4.610 1,374,123 +0.04(+0.88%)
Feb 24, 2016 4.660 4.730 4.510 4.570 3,594,220 +0.05(+1.11%)
Feb 23, 2016 4.520 4.690 4.480 4.520 6,714,157 -0.54(-10.67%)
Feb 22, 2016 5.000 5.160 4.960 5.060 975,455 -0.07(-1.36%)
Feb 19, 2016 5.080 5.230 4.990 5.130 1,134,797 +0.02(+0.39%)
Feb 18, 2016 4.830 5.180 4.760 5.110 1,366,162 +0.27(+5.58%)
Feb 17, 2016 4.860 5.020 4.720 4.840 1,310,326 +0.09(+1.89%)
Feb 16, 2016 5.030 5.120 4.750 4.750 1,040,194 -0.48(-9.18%)
Feb 12, 2016 4.920 5.230 5.230 5.230 847,600 +0.20(+3.98%)
Feb 11, 2016 5.170 5.350 5.025 5.030 1,457,615 +0.21(+4.36%)
Feb 10, 2016 4.820 4.860 4.625 4.820 813,896 -0.04(-0.82%)
Feb 09, 2016 5.070 5.230 4.830 4.860 768,463 -0.16(-3.19%)
Feb 08, 2016 5.120 5.280 5.005 5.020 968,632 +0.05(+1.01%)
Feb 05, 2016 4.720 4.995 4.610 4.970 708,495 +0.21(+4.41%)
Feb 04, 2016 5.040 5.090 4.730 4.760 1,024,070 -0.07(-1.45%)
Feb 03, 2016 4.580 4.910 4.520 4.830 1,104,326 +0.31(+6.86%)
Feb 02, 2016 4.510 4.580 4.350 4.520 488,217 +0.01(+0.22%)
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.