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 (%)
Feb 28, 2018	6.300	6.520	6.290	6.390	1,395,312	+0.08(+1.27%)
Feb 27, 2018	6.400	6.475	6.260	6.310	1,818,719	-0.13(-2.02%)
Feb 26, 2018	6.320	6.530	6.300	6.440	2,389,966	+0.17(+2.71%)
Feb 23, 2018	6.460	6.470	6.260	6.270	2,105,006	-0.21(-3.24%)
Feb 22, 2018				6.480	1,327,180	+0.04(+0.62%)
Feb 21, 2018	6.670	6.700	6.420	6.440	2,229,392	-0.17(-2.57%)
Feb 20, 2018	6.910	7.010	6.590	6.610	1,559,797	-0.38(-5.44%)
Feb 16, 2018		6.990	6.990	6.990	0	-0.13(-1.83%)
Feb 15, 2018	7.160	7.220	6.980	7.120	1,259,550	-0.06(-0.84%)
Feb 14, 2018	6.830	7.256	6.800	7.180	2,504,864	+0.35(+5.12%)
Feb 13, 2018			6.730	6.830	1,570,243	-0.22(-3.12%)
Feb 12, 2018	6.750	7.130	6.680	7.050	2,851,446	+0.31(+4.60%)
Feb 09, 2018	6.860	6.870	6.510	6.740	3,964,797	-0.15(-2.18%)
Feb 08, 2018	6.700	7.000	6.700	6.890	2,532,723	+0.18(+2.68%)
Feb 07, 2018	6.610	6.750	6.580	6.710	2,978,606	+0.04(+0.60%)
Feb 06, 2018	6.760	6.980	6.660	6.670	2,223,191	-0.15(-2.20%)
Feb 05, 2018	6.610	6.850	6.570	6.820	2,230,844	+0.23(+3.49%)
Feb 02, 2018	6.790	6.840	6.470	6.590	3,709,041	-0.30(-4.35%)

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.