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 28, 2014 5.850 5.880 5.400 5.430 331,607 -0.68(-11.13%)
Nov 26, 2014 6.160 6.110 6.110 6.110 269,900 -0.05(-0.81%)
Nov 25, 2014 5.960 6.200 5.880 6.160 419,688 +0.18(+3.01%)
Nov 24, 2014 6.100 6.190 5.830 5.980 483,114 -0.14(-2.29%)
Nov 21, 2014 6.200 6.260 5.890 6.120 835,556 +0.07(+1.16%)
Nov 20, 2014 5.840 6.080 5.690 6.050 437,133 +0.32(+5.58%)
Nov 19, 2014 6.120 6.190 5.655 5.730 553,738 -0.46(-7.43%)
Nov 18, 2014 5.990 6.250 5.940 6.190 644,601 +0.32(+5.45%)
Nov 17, 2014 5.630 5.920 5.440 5.870 385,808 +0.25(+4.45%)
Nov 14, 2014 5.100 5.680 5.020 5.620 436,137 +0.41(+7.87%)
Nov 13, 2014 5.320 5.471 5.170 5.210 255,131 -0.11(-2.07%)
Nov 12, 2014 5.330 5.420 5.090 5.320 645,113 +0.06(+1.14%)
Nov 11, 2014 4.950 5.410 4.900 5.260 510,978 +0.41(+8.45%)
Nov 10, 2014 4.880 4.990 4.782 4.850 422,433 -0.20(-3.96%)
Nov 07, 2014 4.420 5.150 4.420 5.050 899,923 +0.70(+16.09%)
Nov 06, 2014 4.190 4.430 4.190 4.350 515,030 +0.18(+4.32%)
Nov 05, 2014 4.550 4.550 4.120 4.170 825,860 -0.60(-12.58%)
Nov 04, 2014 4.680 4.850 4.580 4.770 515,324 +0.04(+0.85%)
Nov 03, 2014 4.560 4.750 4.350 4.730 445,338 +0.17(+3.73%)
Oct 31, 2014 4.530 4.620 4.070 4.560 1,377,989 -0.16(-3.39%)
Oct 30, 2014 4.960 4.980 4.710 4.720 434,843 -0.29(-5.79%)
Oct 29, 2014 5.000 5.260 4.950 5.010 489,911 -0.03(-0.60%)
Oct 28, 2014 5.050 5.110 5.000 5.040 273,678 +0.03(+0.60%)
Oct 27, 2014 5.220 5.180 5.180 5.010 304,441 -0.17(-3.28%)
Oct 24, 2014 5.260 5.360 5.170 5.180 174,795 -0.12(-2.26%)
Oct 23, 2014 5.070 5.350 5.010 5.300 342,665 +0.15(+2.91%)
Oct 22, 2014 5.390 5.400 5.120 5.150 530,679 -0.37(-6.70%)
Oct 21, 2014 5.880 5.960 5.480 5.520 376,250 -0.28(-4.83%)
Oct 20, 2014 5.610 5.840 5.500 5.800 346,508 +0.19(+3.39%)
Oct 17, 2014 6.040 6.060 5.570 5.610 311,476 -0.40(-6.66%)
Oct 16, 2014 5.900 6.190 5.810 6.010 409,350 +0.04(+0.67%)
Oct 15, 2014 5.730 6.120 5.730 5.970 524,137 +0.16(+2.75%)
Oct 14, 2014 5.170 5.900 5.150 5.810 548,051 +0.51(+9.62%)
Oct 13, 2014 4.940 5.380 4.940 5.300 184,305 +0.36(+7.29%)
Oct 10, 2014 5.000 5.180 4.840 4.940 213,210 -0.14(-2.76%)
Oct 09, 2014 5.220 5.240 4.970 5.080 329,178 -0.16(-3.05%)
Oct 08, 2014 4.900 5.250 4.660 5.240 541,083 +0.37(+7.60%)
Oct 07, 2014 5.050 5.080 4.830 4.870 356,892 -0.15(-2.99%)
Oct 06, 2014 5.000 5.060 4.910 5.020 337,378 +0.04(+0.80%)
Oct 03, 2014 5.180 5.210 4.890 4.980 892,552 -0.27(-5.14%)
Oct 02, 2014 5.270 5.400 5.200 5.250 413,644 -0.01(-0.19%)
Oct 01, 2014 5.290 5.312 5.200 5.260 249,999 +0.06(+1.15%)
Sep 30, 2014 5.330 5.360 5.200 5.200 306,690 -0.12(-2.26%)
Sep 29, 2014 5.320 5.370 5.300 5.320 160,140 -0.01(-0.19%)
Sep 26, 2014 5.400 5.410 5.265 5.330 245,694 -0.07(-1.30%)
Sep 25, 2014 5.390 5.430 5.280 5.400 291,428 -0.03(-0.55%)
Sep 24, 2014 5.430 5.490 5.330 5.430 334,886 -0.02(-0.37%)
Sep 23, 2014 5.400 5.460 5.290 5.450 428,462 +0.12(+2.25%)
Sep 22, 2014 5.650 5.650 5.280 5.330 699,580 -0.43(-7.47%)
Sep 19, 2014 5.980 6.010 5.700 5.760 626,527 -0.22(-3.68%)
Sep 18, 2014 6.270 6.270 5.960 5.980 426,733 -0.22(-3.55%)
Sep 17, 2014 6.450 6.460 6.150 6.200 376,584 -0.25(-3.88%)
Sep 16, 2014 6.290 6.530 6.230 6.450 251,837 +0.15(+2.38%)
Sep 15, 2014 6.350 6.370 6.290 6.300 262,835 -0.05(-0.79%)
Sep 12, 2014 6.440 6.500 6.310 6.350 255,420 -0.17(-2.61%)
Sep 11, 2014 6.430 6.530 6.280 6.520 379,415 +0.01(+0.15%)
Sep 10, 2014 6.600 6.680 6.460 6.510 287,376 -0.15(-2.25%)
Sep 09, 2014 6.490 6.670 6.420 6.660 572,898 +0.17(+2.62%)
Sep 08, 2014 6.650 6.660 6.330 6.490 733,374 -0.17(-2.55%)
Sep 05, 2014 6.810 6.910 6.550 6.660 439,052 -0.15(-2.20%)
Sep 04, 2014 7.210 7.260 6.760 6.810 481,154 -0.38(-5.29%)
Sep 03, 2014 7.160 7.250 7.110 7.190 307,612 -0.02(-0.28%)
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.