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 (%)
Dec 31, 2015 4.970 5.040 5.040 5.040 309,400 +0.08(+1.61%)
Dec 30, 2015 4.930 5.000 4.890 4.960 269,948 -0.08(-1.59%)
Dec 29, 2015 5.090 5.090 4.950 5.040 322,453 +0.04(+0.80%)
Dec 28, 2015 5.110 5.130 4.985 5.000 185,780 -0.21(-4.03%)
Dec 24, 2015 5.100 5.210 5.210 5.210 115,900 +0.14(+2.76%)
Dec 23, 2015 5.100 5.143 4.990 5.070 416,641 +0.00(+0.00%)
Dec 22, 2015 5.110 5.180 5.005 5.070 354,412 -0.04(-0.78%)
Dec 21, 2015 5.090 5.200 5.070 5.110 612,998 +0.14(+2.82%)
Dec 18, 2015 5.010 5.160 4.950 4.970 2,412,133 +0.04(+0.81%)
Dec 17, 2015 5.140 5.170 4.880 4.930 913,112 -0.45(-8.36%)
Dec 16, 2015 5.300 5.430 5.170 5.380 918,280 +0.18(+3.46%)
Dec 15, 2015 5.260 5.280 5.125 5.200 622,411 -0.05(-0.95%)
Dec 14, 2015 5.650 5.710 5.180 5.250 892,738 -0.44(-7.73%)
Dec 11, 2015 5.570 5.740 5.540 5.690 322,057 +0.03(+0.53%)
Dec 10, 2015 5.690 5.880 5.640 5.660 312,175 -0.08(-1.39%)
Dec 09, 2015 5.500 5.790 5.450 5.740 774,800 +0.35(+6.49%)
Dec 08, 2015 5.420 5.470 5.250 5.390 406,033 -0.02(-0.37%)
Dec 07, 2015 5.760 5.790 5.340 5.410 691,332 -0.41(-7.04%)
Dec 04, 2015 5.820 6.050 5.800 5.820 757,520 +0.00(+0.00%)
Dec 03, 2015 5.680 5.850 5.560 5.820 433,286 +0.23(+4.11%)
Dec 02, 2015 5.460 5.645 5.410 5.590 675,328 +0.01(+0.18%)
Dec 01, 2015 5.460 5.640 5.328 5.580 444,869 +0.19(+3.53%)
Nov 30, 2015 5.510 5.570 5.375 5.390 547,730 -0.06(-1.10%)
Nov 27, 2015 5.590 5.630 5.370 5.450 239,993 -0.17(-3.02%)
Nov 25, 2015 5.500 5.620 5.620 5.620 307,500 +0.04(+0.72%)
Nov 24, 2015 5.530 5.659 5.357 5.580 509,448 +0.20(+3.72%)
Nov 23, 2015 5.350 5.440 5.290 5.380 321,020 -0.02(-0.37%)
Nov 20, 2015 5.550 5.590 5.340 5.400 312,567 -0.12(-2.17%)
Nov 19, 2015 5.510 5.640 5.440 5.520 420,460 +0.07(+1.28%)
Nov 18, 2015 5.260 5.450 5.173 5.450 579,151 +0.20(+3.81%)
Nov 17, 2015 5.370 5.420 5.170 5.250 476,899 -0.19(-3.49%)
Nov 16, 2015 5.540 5.600 5.340 5.440 590,219 -0.05(-0.91%)
Nov 13, 2015 5.330 5.610 5.310 5.490 388,363 +0.12(+2.23%)
Nov 12, 2015 5.330 5.550 5.290 5.370 461,351 -0.10(-1.83%)
Nov 11, 2015 5.370 5.499 5.320 5.470 392,094 +0.10(+1.86%)
Nov 10, 2015 5.340 5.490 5.280 5.370 420,488 -0.07(-1.29%)
Nov 09, 2015 5.250 5.490 5.120 5.440 861,482 +0.19(+3.62%)
Nov 06, 2015 5.370 5.430 5.240 5.250 712,047 -0.26(-4.72%)
Nov 05, 2015 5.600 5.610 5.400 5.510 915,152 -0.09(-1.61%)
Nov 04, 2015 5.850 5.890 5.540 5.600 697,175 -0.27(-4.60%)
Nov 03, 2015 5.760 5.950 5.760 5.870 752,083 -0.02(-0.34%)
Nov 02, 2015 5.950 6.010 5.800 5.890 677,405 -0.10(-1.67%)
Oct 30, 2015 5.920 6.090 5.885 5.990 598,836 +0.06(+1.01%)
Oct 29, 2015 6.130 6.260 5.815 5.930 792,681 -0.26(-4.20%)
Oct 28, 2015 6.520 6.610 6.065 6.190 1,182,230 -0.24(-3.73%)
Oct 27, 2015 6.410 6.500 6.340 6.430 478,397 -0.03(-0.46%)
Oct 26, 2015 6.590 6.620 6.423 6.460 842,027 -0.13(-1.97%)
Oct 23, 2015 6.580 6.650 6.410 6.590 1,424,140 +0.12(+1.85%)
Oct 22, 2015 6.500 6.730 6.460 6.470 919,368 +0.20(+3.19%)
Oct 21, 2015 6.420 6.450 6.170 6.270 514,723 -0.23(-3.54%)
Oct 20, 2015 6.350 6.555 6.340 6.500 524,258 +0.19(+3.01%)
Oct 19, 2015 6.550 6.640 6.240 6.310 530,133 -0.25(-3.81%)
Oct 16, 2015 6.820 6.830 6.550 6.560 467,799 -0.26(-3.81%)
Oct 15, 2015 6.830 6.950 6.700 6.820 863,029 -0.11(-1.59%)
Oct 14, 2015 6.550 6.950 6.500 6.930 983,336 +0.50(+7.78%)
Oct 13, 2015 6.350 6.600 6.290 6.430 587,214 +0.14(+2.23%)
Oct 12, 2015 6.690 6.690 6.210 6.290 319,417 -0.23(-3.53%)
Oct 09, 2015 6.750 6.770 6.390 6.520 1,157,454 -0.10(-1.51%)
Oct 08, 2015 6.610 6.910 6.570 6.620 630,190 -0.09(-1.34%)
Oct 07, 2015 6.760 6.790 6.511 6.710 663,472 -0.01(-0.15%)
Oct 06, 2015 6.790 6.900 6.580 6.720 903,406 +0.03(+0.45%)
Oct 05, 2015 6.490 6.790 6.470 6.690 1,033,849 +0.20(+3.08%)
Oct 02, 2015 6.120 6.490 6.060 6.490 798,871 +0.51(+8.53%)
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.