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 (%)
Nov 29, 2013	5.250	5.565	5.190	5.430	557,404	+0.26(+5.03%)
Nov 27, 2013	5.350	5.370	5.120	5.170	743,936	-0.10(-1.90%)
Nov 26, 2013	5.440	5.540	5.200	5.270	1,891,157	-0.26(-4.70%)
Nov 25, 2013	5.440	5.530	4.940	5.530	2,546,897	+0.21(+3.95%)
Nov 22, 2013	4.090	5.800	3.930	5.320	11,734,603	+2.39(+81.57%)
Nov 21, 2013	2.800	2.960	2.700	2.930	595,500	+0.15(+5.40%)
Nov 20, 2013	2.990	3.020	2.730	2.780	919,224	-0.27(-8.85%)
Nov 19, 2013	2.960	3.060	2.820	3.050	639,487	+0.07(+2.35%)
Nov 18, 2013	3.200	3.200	2.940	2.980	709,621	-0.15(-4.79%)
Nov 15, 2013	3.230	3.230	3.080	3.130	431,641	-0.05(-1.57%)
Nov 14, 2013	3.100	3.250	3.100	3.180	547,308	+0.14(+4.61%)
Nov 12, 2013	3.290	3.290	2.990	3.040	747,925	-0.23(-7.03%)
Nov 11, 2013	3.490	3.490	3.200	3.270	548,587	-0.08(-2.39%)
Nov 08, 2013	3.040	3.390	3.000	3.350	781,264	+0.37(+12.42%)
Nov 07, 2013	3.060	3.240	2.880	2.980	781,663	-0.05(-1.65%)
Nov 06, 2013	3.210	3.220	3.010	3.030	712,108	-0.13(-4.11%)
Nov 05, 2013	3.270	3.300	3.140	3.160	508,262	-0.12(-3.66%)
Nov 04, 2013	3.340	3.450	3.250	3.280	455,079	+0.04(+1.23%)

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.