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 (%)
May 29, 2015	5.540	5.940	5.510	5.930	1,088,591	+0.39(+7.04%)
May 28, 2015	5.370	5.550	5.280	5.540	452,841	+0.15(+2.78%)
May 27, 2015	5.410	5.480	5.340	5.390	411,493	-0.02(-0.37%)
May 26, 2015	5.600	5.625	5.345	5.410	701,549	-0.36(-6.24%)
May 22, 2015	5.790	5.770	5.770	5.770	355,900	+0.00(+0.00%)
May 21, 2015	6.030	6.060	5.760	5.770	528,560	-0.28(-4.63%)
May 20, 2015	6.010	6.150	5.990	6.050	358,714	+0.04(+0.67%)
May 19, 2015	6.020	6.050	5.890	6.010	414,947	-0.15(-2.44%)
May 18, 2015	6.360	6.380	6.120	6.160	296,326	-0.15(-2.38%)
May 15, 2015	6.360	6.430	6.250	6.310	1,219,960	-0.08(-1.25%)
May 14, 2015	6.330	6.560	6.280	6.390	725,638	+0.21(+3.40%)
May 13, 2015	6.000	6.310	6.000	6.180	813,283	+0.33(+5.64%)
May 12, 2015	5.650	5.890	5.620	5.850	316,890	+0.20(+3.54%)
May 11, 2015	5.700	5.850	5.620	5.650	206,950	-0.06(-1.05%)
May 08, 2015	5.770	5.790	5.580	5.710	239,047	-0.02(-0.35%)
May 07, 2015	5.660	5.750	5.570	5.730	414,585	+0.01(+0.17%)
May 06, 2015	5.900	5.940	5.700	5.720	408,208	-0.16(-2.72%)
May 05, 2015	6.000	6.040	5.810	5.880	394,535	+0.04(+0.68%)
May 04, 2015	5.840	6.001	5.750	5.840	376,135	+0.10(+1.74%)

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.