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 (%)
Jun 30, 2021 9.380 9.695 9.289 9.560 1,292,534 +0.25(+2.69%)
Jun 29, 2021 9.300 9.490 9.220 9.310 1,002,439 -0.11(-1.17%)
Jun 28, 2021 9.650 9.740 9.350 9.420 1,262,276 -0.26(-2.69%)
Jun 25, 2021 9.770 9.810 9.630 9.680 935,287 +0.02(+0.21%)
Jun 24, 2021 9.880 9.960 9.630 9.660 1,089,015 -0.16(-1.63%)
Jun 23, 2021 10.14 10.16 9.820 9.820 985,023 -0.18(-1.80%)
Jun 22, 2021 9.800 10.05 9.740 10.00 1,293,018 +0.12(+1.21%)
Jun 21, 2021 9.960 10.03 9.790 9.880 852,145 +0.10(+1.02%)
Jun 18, 2021 9.960 10.08 9.780 9.780 3,729,221 -0.21(-2.10%)
Jun 17, 2021 10.31 10.55 9.940 9.990 3,620,359 -0.73(-6.81%)
Jun 16, 2021 10.91 11.22 10.69 10.72 2,608,666 -0.06(-0.56%)
Jun 15, 2021 10.78 10.87 10.63 10.78 1,678,676 +0.12(+1.13%)
Jun 14, 2021 10.39 10.83 10.34 10.66 1,550,022 +0.14(+1.33%)
Jun 11, 2021 10.57 10.62 10.41 10.52 1,304,867 -0.07(-0.66%)
Jun 10, 2021 10.48 10.61 10.39 10.59 1,735,989 +0.11(+1.05%)
Jun 09, 2021 10.64 10.85 10.48 10.48 780,307 -0.16(-1.50%)
Jun 08, 2021 10.77 10.82 10.62 10.64 754,789 -0.20(-1.85%)
Jun 07, 2021 10.72 10.84 10.57 10.84 1,104,364 +0.04(+0.37%)
Jun 04, 2021 10.85 10.95 10.75 10.80 916,867 +0.06(+0.56%)
Jun 03, 2021 10.94 10.99 10.71 10.74 1,299,933 -0.53(-4.70%)
Jun 02, 2021 11.36 11.38 11.24 11.27 809,147 -0.13(-1.14%)
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.