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 (%)
Sep 28, 2018	7.570	7.740	7.550	7.610	1,862,500	+0.09(+1.20%)
Sep 27, 2018	7.660	7.747	7.420	7.520	1,966,649	-0.19(-2.46%)
Sep 26, 2018	8.030	8.090	7.640	7.710	3,743,773	-0.42(-5.17%)
Sep 25, 2018	8.260	8.420	8.120	8.130	2,030,617	+0.01(+0.12%)
Sep 24, 2018	8.200	8.350	8.050	8.120	2,080,804	+0.01(+0.12%)
Sep 21, 2018	8.040	8.320	7.950	8.110	4,788,700	-0.04(-0.49%)
Sep 20, 2018	8.080	8.190	7.940	8.150	1,970,324	+0.14(+1.75%)
Sep 19, 2018	8.210	8.340	7.960	8.010	2,017,895	-0.09(-1.11%)
Sep 18, 2018	7.950	8.120	7.830	8.100	2,278,463	+0.15(+1.89%)
Sep 17, 2018	7.830	8.020	7.680	7.950	2,158,745	+0.18(+2.32%)
Sep 14, 2018	7.660	7.900	7.655	7.770	2,207,700	+0.11(+1.44%)
Sep 13, 2018	7.700	7.850	7.490	7.660	1,640,671	+0.01(+0.13%)
Sep 12, 2018	7.390	7.760	7.280	7.650	2,806,280	+0.24(+3.24%)
Sep 11, 2018	7.130	7.430	7.050	7.410	3,451,919	+0.09(+1.23%)
Sep 10, 2018	7.070	7.460	6.820	7.320	4,290,528	+0.21(+2.95%)
Sep 07, 2018	6.620	7.120	6.530	7.110	7,131,500	+0.17(+2.45%)
Sep 06, 2018	7.850	8.020	6.860	6.940	11,015,935	-0.77(-9.99%)
Sep 05, 2018	8.040	8.040	7.700	7.710	2,814,191	-0.29(-3.63%)

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.