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 (%)
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%)
Sep 03, 2013 8.600 8.770 8.470 8.600 549,208 +0.16(+1.90%)
Aug 30, 2013 8.280 8.610 8.260 8.440 363,381 +0.01(+0.12%)
Aug 29, 2013 8.600 8.760 8.290 8.430 898,356 -0.31(-3.55%)
Aug 28, 2013 9.370 9.580 8.680 8.740 855,450 -0.64(-6.82%)
Aug 27, 2013 10.08 10.14 9.240 9.380 870,426 -0.38(-3.89%)
Aug 26, 2013 9.140 9.780 9.120 9.760 635,468 +0.61(+6.67%)
Aug 23, 2013 8.800 9.220 8.760 9.150 384,623 +0.30(+3.39%)
Aug 22, 2013 8.990 9.320 8.830 8.850 343,229 -0.06(-0.67%)
Aug 21, 2013 9.190 9.190 8.800 8.910 315,203 -0.32(-3.47%)
Aug 20, 2013 8.760 9.420 8.720 9.230 441,155 +0.47(+5.37%)
Aug 19, 2013 8.970 9.036 8.720 8.760 325,602 -0.21(-2.34%)
Aug 16, 2013 9.160 9.257 8.824 8.970 478,731 -0.11(-1.21%)
Aug 15, 2013 9.000 9.205 8.710 9.080 1,091,208 +0.19(+2.14%)
Aug 14, 2013 8.700 9.100 8.600 8.890 580,386 +0.26(+3.01%)
Aug 13, 2013 8.410 8.680 8.190 8.630 283,737 +0.22(+2.62%)
Aug 12, 2013 8.440 8.630 8.310 8.410 320,352 +0.47(+5.92%)
Aug 09, 2013 7.900 8.040 7.800 7.940 252,524 +0.02(+0.25%)
Aug 08, 2013 7.280 8.050 7.280 7.920 345,245 +0.72(+10.00%)
Aug 07, 2013 7.210 7.430 7.140 7.200 244,967 -0.07(-0.96%)
Aug 06, 2013 8.090 8.090 7.251 7.270 460,867 -1.01(-12.20%)
Aug 05, 2013 8.170 8.326 8.110 8.280 97,765 +0.18(+2.22%)
Aug 02, 2013 8.200 8.560 8.010 8.100 276,062 -0.10(-1.22%)
Aug 01, 2013 8.440 8.510 8.130 8.200 163,747 -0.24(-2.84%)
Jul 31, 2013 8.350 8.600 7.960 8.440 306,292 +0.07(+0.84%)
Jul 30, 2013 8.690 8.760 8.300 8.370 284,523 -0.35(-4.01%)
Jul 29, 2013 8.510 8.800 8.460 8.720 259,412 +0.24(+2.83%)
Jul 26, 2013 8.420 8.570 8.250 8.480 326,366 -0.07(-0.82%)
Jul 25, 2013 8.440 8.786 8.255 8.550 373,534 +0.12(+1.42%)
Jul 24, 2013 8.750 8.750 8.280 8.430 329,815 -0.38(-4.31%)
Jul 23, 2013 8.480 8.810 8.480 8.810 553,498 +0.58(+7.05%)
Jul 22, 2013 8.220 8.461 8.060 8.230 508,807 +0.43(+5.51%)
Jul 19, 2013 7.490 7.850 7.340 7.800 350,641 +0.40(+5.41%)
Jul 18, 2013 7.510 7.585 7.119 7.400 447,716 +0.02(+0.27%)
Jul 17, 2013 8.060 8.080 7.350 7.380 423,426 -0.61(-7.63%)
Jul 16, 2013 7.290 8.010 7.190 7.990 462,803 +0.76(+10.51%)
Jul 15, 2013 7.290 7.340 7.190 7.230 170,806 -0.03(-0.41%)
Jul 12, 2013 7.450 7.450 7.130 7.260 314,705 -0.23(-3.07%)
Jul 11, 2013 7.390 7.550 7.250 7.490 355,296 +0.62(+9.02%)
Jul 10, 2013 6.850 7.040 6.690 6.870 210,236 +0.09(+1.33%)
Jul 09, 2013 6.530 6.857 6.410 6.780 231,086 +0.37(+5.77%)
Jul 08, 2013 6.510 6.600 6.375 6.410 232,767 +0.02(+0.31%)
Jul 05, 2013 6.630 6.630 6.260 6.390 321,453 -0.59(-8.45%)
Jul 03, 2013 6.600 6.980 6.600 6.980 188,350 +0.42(+6.40%)
Jul 02, 2013 7.030 7.030 6.360 6.560 441,622 -0.45(-6.42%)
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.