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 (%)
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%)
Nov 01, 2013 3.240 3.330 3.120 3.240 701,764 -0.03(-0.92%)
Oct 31, 2013 3.420 3.500 3.150 3.270 1,019,737 -0.12(-3.54%)
Oct 30, 2013 3.600 3.660 3.290 3.390 999,789 -0.08(-2.31%)
Oct 29, 2013 3.550 3.688 3.440 3.470 692,187 -0.07(-1.98%)
Oct 28, 2013 3.670 3.770 3.490 3.540 1,198,754 -0.11(-3.01%)
Oct 25, 2013 3.840 3.920 3.630 3.650 1,150,925 -0.20(-5.19%)
Oct 24, 2013 3.240 4.030 3.160 3.850 3,456,119 +0.65(+20.31%)
Oct 23, 2013 3.370 3.370 3.050 3.200 1,980,445 -0.16(-4.76%)
Oct 22, 2013 4.660 4.730 3.035 3.360 5,591,955 -1.27(-27.43%)
Oct 21, 2013 4.550 4.680 4.530 4.630 437,800 +0.10(+2.21%)
Oct 18, 2013 4.510 4.640 4.470 4.530 215,996 +0.00(+0.00%)
Oct 17, 2013 4.780 4.890 4.530 4.530 518,697 -0.09(-1.95%)
Oct 16, 2013 4.700 4.750 4.620 4.620 270,294 -0.09(-1.91%)
Oct 15, 2013 4.850 4.880 4.600 4.710 471,815 -0.18(-3.68%)
Oct 14, 2013 4.950 4.970 4.800 4.890 342,941 +0.11(+2.30%)
Oct 11, 2013 4.860 4.940 4.700 4.780 628,123 -0.15(-3.04%)
Oct 10, 2013 5.080 5.450 4.820 4.930 1,371,393 +0.23(+4.89%)
Oct 09, 2013 5.730 6.040 4.400 4.700 3,543,371 -2.07(-30.58%)
Oct 08, 2013 7.000 7.080 6.710 6.770 309,600 -0.22(-3.15%)
Oct 07, 2013 6.740 7.040 6.730 6.990 209,828 +0.27(+4.02%)
Oct 04, 2013 6.820 6.905 6.679 6.720 289,389 -0.10(-1.47%)
Oct 03, 2013 7.150 7.150 6.790 6.820 265,354 -0.15(-2.15%)
Oct 02, 2013 6.990 7.440 6.870 6.970 717,916 +0.19(+2.80%)
Oct 01, 2013 6.740 7.000 6.700 6.780 418,494 -0.21(-3.00%)
Sep 27, 2013 7.070 7.220 6.915 6.990 185,220 -0.01(-0.14%)
Sep 26, 2013 7.060 7.190 6.850 7.000 449,247 -0.06(-0.85%)
Sep 25, 2013 6.700 7.180 6.700 7.060 603,205 +0.41(+6.17%)
Sep 24, 2013 6.700 6.729 6.560 6.650 302,229 -0.01(-0.15%)
Sep 23, 2013 6.940 7.170 6.660 6.660 436,542 -0.28(-4.03%)
Sep 20, 2013 7.410 7.480 6.940 6.940 638,784 -0.69(-9.04%)
Sep 19, 2013 7.870 7.955 7.570 7.630 376,979 -0.22(-2.80%)
Sep 18, 2013 7.100 7.950 7.020 7.850 884,015 +0.70(+9.79%)
Sep 17, 2013 7.250 7.260 7.090 7.150 364,355 +0.00(+0.00%)
Sep 16, 2013 7.490 7.450 7.140 7.150 534,864 -0.30(-4.03%)
Sep 13, 2013 7.500 7.570 7.310 7.450 647,253 -0.12(-1.59%)
Sep 12, 2013 7.510 7.690 7.455 7.570 561,677 -0.26(-3.32%)
Sep 11, 2013 7.710 7.870 7.550 7.830 364,992 +0.21(+2.76%)
Sep 10, 2013 7.850 7.870 7.370 7.620 803,035 -0.49(-6.04%)
Sep 09, 2013 8.200 8.350 8.090 8.110 395,164 -0.04(-0.49%)
Sep 06, 2013 8.110 8.210 8.000 8.150 440,774 +0.22(+2.77%)
Sep 05, 2013 8.330 8.352 7.850 7.930 475,848 -0.44(-5.26%)
Sep 04, 2013 8.420 8.470 8.200 8.370 299,518 -0.23(-2.67%)
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.