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 (%)
Dec 31, 2012	12.94	13.25	12.76	13.21	135,015	+0.27(+2.09%)
Dec 28, 2012	12.95	13.03	12.89	12.94	47,334	+0.05(+0.39%)
Dec 27, 2012	13.06	13.09	12.85	12.89	61,494	-0.21(-1.60%)
Dec 26, 2012	13.03	13.25	12.93	13.10	21,537	+0.09(+0.69%)
Dec 24, 2012	13.08	13.08	12.90	13.01	33,316	-0.07(-0.54%)
Dec 21, 2012	12.94	13.20	12.92	13.08	50,464	-0.01(-0.08%)
Dec 20, 2012	13.13	13.23	13.02	13.09	93,896	-0.15(-1.13%)
Dec 19, 2012	13.17	13.37	13.17	13.24	52,349	-0.03(-0.23%)
Dec 18, 2012	13.42	13.50	13.22	13.27	119,819	-0.13(-0.97%)
Dec 17, 2012	14.10	14.13	13.33	13.40	88,995	-0.65(-4.63%)
Dec 14, 2012	14.22	14.28	13.86	14.05	146,739	-0.14(-0.99%)
Dec 13, 2012	13.97	14.31	13.57	14.19	148,853	+0.14(+1.00%)
Dec 12, 2012	13.94	14.11	13.80	14.05	59,707	+0.17(+1.22%)
Dec 11, 2012	13.77	13.95	13.66	13.88	54,795	+0.16(+1.17%)
Dec 10, 2012	13.69	13.96	13.61	13.72	85,931	+0.31(+2.31%)
Dec 07, 2012	13.53	13.78	13.40	13.41	64,657	-0.15(-1.11%)
Dec 06, 2012	13.31	13.66	13.31	13.56	72,206	+0.21(+1.57%)
Dec 05, 2012	13.38	13.41	13.09	13.35	91,434	-0.04(-0.30%)

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.