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 (%)
Aug 31, 2015 5.320 5.430 5.150 5.340 459,824 -0.09(-1.66%)
Aug 28, 2015 5.000 5.430 5.000 5.430 714,997 +0.44(+8.82%)
Aug 27, 2015 4.790 5.060 4.760 4.990 813,585 +0.22(+4.61%)
Aug 26, 2015 4.970 5.000 4.720 4.770 926,508 -0.28(-5.54%)
Aug 25, 2015 5.390 5.400 4.970 5.050 957,749 -0.22(-4.17%)
Aug 24, 2015 5.470 5.670 5.260 5.270 1,399,813 -0.28(-5.05%)
Aug 21, 2015 5.700 5.820 5.500 5.550 1,059,450 -0.12(-2.12%)
Aug 20, 2015 5.770 5.889 5.620 5.670 919,938 +0.04(+0.71%)
Aug 19, 2015 5.350 5.650 5.330 5.630 672,619 +0.34(+6.43%)
Aug 18, 2015 5.250 5.310 5.150 5.290 372,789 -0.06(-1.12%)
Aug 17, 2015 5.240 5.520 5.240 5.350 722,020 +0.15(+2.88%)
Aug 14, 2015 5.430 5.480 5.120 5.200 420,351 -0.14(-2.62%)
Aug 13, 2015 5.450 5.580 5.100 5.340 687,080 -0.27(-4.81%)
Aug 12, 2015 5.470 5.645 5.430 5.610 1,087,873 +0.29(+5.45%)
Aug 11, 2015 5.300 5.350 5.060 5.320 745,375 +0.08(+1.53%)
Aug 10, 2015 4.980 5.300 4.880 5.240 1,026,941 +0.36(+7.38%)
Aug 07, 2015 5.010 5.150 4.880 4.880 821,145 +0.02(+0.41%)
Aug 06, 2015 4.730 4.949 4.650 4.860 537,425 +0.17(+3.62%)
Aug 05, 2015 4.860 4.920 4.670 4.690 594,465 -0.11(-2.29%)
Aug 04, 2015 4.960 5.020 4.760 4.800 614,806 +0.03(+0.63%)
Aug 03, 2015 4.950 4.990 4.760 4.770 342,284 -0.21(-4.22%)
Jul 31, 2015 4.990 5.170 4.900 4.980 629,038 +0.17(+3.53%)
Jul 30, 2015 4.810 4.900 4.690 4.810 571,701 -0.08(-1.64%)
Jul 29, 2015 4.750 4.970 4.640 4.890 734,762 +0.14(+2.95%)
Jul 28, 2015 4.680 4.790 4.620 4.750 446,675 +0.12(+2.59%)
Jul 27, 2015 4.700 4.970 4.580 4.630 744,996 -0.11(-2.32%)
Jul 24, 2015 4.390 4.800 4.260 4.740 1,060,414 +0.28(+6.28%)
Jul 23, 2015 4.655 4.681 4.410 4.460 990,880 -0.13(-2.83%)
Jul 22, 2015 4.530 4.700 4.430 4.590 587,113 -0.08(-1.71%)
Jul 21, 2015 4.620 4.910 4.533 4.670 635,536 +0.08(+1.74%)
Jul 20, 2015 5.150 5.150 4.560 4.590 1,727,003 -0.71(-13.40%)
Jul 17, 2015 5.320 5.340 5.200 5.300 723,992 -0.04(-0.75%)
Jul 16, 2015 5.300 5.370 5.210 5.340 463,524 +0.03(+0.56%)
Jul 15, 2015 5.250 5.360 5.160 5.310 630,081 +0.01(+0.19%)
Jul 14, 2015 5.200 5.380 5.140 5.300 582,424 +0.09(+1.73%)
Jul 13, 2015 4.940 5.210 4.831 5.210 638,298 +0.19(+3.78%)
Jul 10, 2015 4.900 5.040 4.830 5.020 469,824 +0.14(+2.87%)
Jul 09, 2015 5.000 5.028 4.810 4.880 564,479 -0.02(-0.41%)
Jul 08, 2015 5.020 5.150 4.880 4.900 435,502 -0.09(-1.80%)
Jul 07, 2015 5.120 5.168 4.851 4.990 1,114,932 -0.30(-5.67%)
Jul 06, 2015 5.230 5.450 5.200 5.290 618,258 +0.09(+1.73%)
Jul 02, 2015 5.120 5.200 5.200 5.200 746,800 +0.17(+3.38%)
Jul 01, 2015 5.400 5.410 5.010 5.030 711,346 -0.39(-7.20%)
Jun 30, 2015 5.440 5.540 5.310 5.420 575,061 +0.02(+0.37%)
Jun 29, 2015 5.400 5.620 5.380 5.400 620,712 +0.04(+0.75%)
Jun 26, 2015 5.350 5.460 5.340 5.360 381,745 -0.04(-0.74%)
Jun 25, 2015 5.470 5.480 5.330 5.400 465,835 +0.03(+0.56%)
Jun 24, 2015 5.420 5.550 5.360 5.370 494,151 -0.09(-1.65%)
Jun 23, 2015 5.540 5.570 5.430 5.460 527,215 -0.15(-2.67%)
Jun 22, 2015 5.730 5.801 5.540 5.610 637,349 -0.21(-3.61%)
Jun 19, 2015 5.730 5.820 5.640 5.820 1,536,921 +0.06(+1.04%)
Jun 18, 2015 5.890 5.960 5.760 5.760 925,218 -0.02(-0.35%)
Jun 17, 2015 5.600 5.800 5.540 5.780 761,218 +0.15(+2.66%)
Jun 16, 2015 5.670 5.720 5.550 5.630 508,616 -0.07(-1.23%)
Jun 15, 2015 5.870 5.890 5.600 5.700 838,056 -0.20(-3.39%)
Jun 12, 2015 5.940 6.112 5.830 5.900 529,073 -0.05(-0.84%)
Jun 11, 2015 6.140 6.160 5.820 5.950 523,636 -0.25(-4.03%)
Jun 10, 2015 6.150 6.240 5.975 6.200 729,154 +0.23(+3.85%)
Jun 09, 2015 6.070 6.230 5.940 5.970 592,694 -0.05(-0.83%)
Jun 08, 2015 5.900 6.028 5.850 6.020 653,178 +0.14(+2.38%)
Jun 05, 2015 6.030 6.030 5.840 5.880 520,253 -0.24(-3.92%)
Jun 04, 2015 6.180 6.210 6.000 6.120 639,106 +0.01(+0.16%)
Jun 03, 2015 6.120 6.190 6.030 6.110 781,263 -0.09(-1.45%)
Jun 02, 2015 5.960 6.230 5.930 6.200 1,117,186 +0.29(+4.91%)
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.