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 (%)
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%)
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.