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, 2021 10.06 10.15 9.960 10.14 806,966 +0.13(+1.30%)
Aug 30, 2021 10.21 10.24 9.970 10.01 546,013 -0.20(-1.96%)
Aug 27, 2021 9.800 10.31 9.770 10.21 1,269,394 +0.34(+3.44%)
Aug 26, 2021 9.780 9.980 9.770 9.870 601,224 -0.01(-0.10%)
Aug 25, 2021 9.800 9.950 9.700 9.880 966,857 -0.07(-0.70%)
Aug 24, 2021 10.14 10.16 9.860 9.950 866,239 -0.10(-1.00%)
Aug 23, 2021 9.760 10.13 9.665 10.05 961,827 +0.54(+5.68%)
Aug 20, 2021 9.420 9.710 9.390 9.510 802,648 +0.04(+0.42%)
Aug 19, 2021 9.610 9.620 9.420 9.470 1,026,971 -0.16(-1.66%)
Aug 18, 2021 9.900 9.930 9.510 9.630 1,392,297 -0.24(-2.43%)
Aug 17, 2021 9.730 10.12 9.720 9.870 1,600,360 +0.06(+0.61%)
Aug 16, 2021 10.00 10.12 9.610 9.810 1,870,379 -0.04(-0.41%)
Aug 13, 2021 8.910 10.34 8.870 9.850 6,242,434 +1.40(+16.57%)
Aug 12, 2021 8.640 8.640 8.290 8.450 1,405,424 -0.28(-3.21%)
Aug 11, 2021 8.690 8.835 8.640 8.730 637,735 +0.16(+1.87%)
Aug 10, 2021 8.580 8.665 8.380 8.570 1,519,458 +0.03(+0.35%)
Aug 09, 2021 8.840 8.960 8.470 8.540 1,782,742 -0.46(-5.11%)
Aug 06, 2021 8.960 9.120 8.840 9.000 954,069 -0.26(-2.81%)
Aug 05, 2021 9.460 9.580 9.250 9.260 660,671 -0.25(-2.63%)
Aug 04, 2021 9.830 9.990 9.480 9.510 1,251,953 -0.12(-1.25%)
Aug 03, 2021 9.300 9.640 9.270 9.630 1,083,745 +0.29(+3.10%)
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.