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, 2020	7.200	7.400	6.910	7.100	4,353,300	-0.38(-5.08%)
Feb 27, 2020	8.070	8.120	7.470	7.480	3,431,521	-0.49(-6.15%)
Feb 26, 2020	7.950	8.225	7.766	7.970	3,449,527	+0.05(+0.63%)
Feb 25, 2020	7.830	8.150	7.760	7.920	3,921,738	+0.02(+0.25%)
Feb 24, 2020	8.100	8.290	7.820	7.900	3,474,572	+0.09(+1.15%)
Feb 21, 2020	7.470	7.880	7.400	7.810	2,817,100	+0.48(+6.55%)
Feb 20, 2020	7.340	7.470	7.260	7.330	1,699,397	-0.02(-0.27%)
Feb 19, 2020	7.590	7.590	7.250	7.350	3,169,668	-0.18(-2.39%)
Feb 18, 2020	7.460	7.580	7.260	7.530	3,731,926	+0.12(+1.62%)
Feb 14, 2020	7.450	7.640	7.290	7.410	3,832,300	-0.04(-0.54%)
Feb 13, 2020	7.420	7.730	7.220	7.450	5,274,133	-0.10(-1.32%)
Feb 12, 2020	7.720	8.230	7.430	7.550	9,030,166	-2.02(-21.11%)
Feb 11, 2020	9.700	9.780	9.510	9.570	3,161,606	-0.19(-1.95%)
Feb 10, 2020	9.880	10.02	9.740	9.760	2,718,347	-0.04(-0.41%)
Feb 07, 2020	10.20	10.22	9.740	9.800	1,385,200	-0.36(-3.54%)
Feb 06, 2020	10.11	10.28	10.11	10.16	1,616,956	+0.10(+0.99%)
Feb 05, 2020	10.17	10.20	10.00	10.06	1,538,137	-0.15(-1.47%)
Feb 04, 2020	10.46	10.50	10.15	10.21	1,931,279	-0.47(-4.40%)

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.