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, 2019 11.26 11.37 10.72 10.84 2,551,790 -0.48(-4.24%)
Jul 30, 2019 11.30 11.39 11.21 11.32 1,387,776 +0.05(+0.44%)
Jul 29, 2019 11.21 11.32 11.08 11.27 2,134,387 +0.14(+1.26%)
Jul 26, 2019 11.28 11.34 11.03 11.13 1,775,800 -0.10(-0.89%)
Jul 25, 2019 11.47 11.55 11.21 11.23 2,026,538 -0.32(-2.77%)
Jul 24, 2019 11.34 11.56 11.31 11.55 1,400,105 +0.21(+1.85%)
Jul 23, 2019 11.40 11.50 11.18 11.34 2,136,114 -0.09(-0.79%)
Jul 22, 2019 11.48 11.50 11.31 11.43 2,082,904 +0.05(+0.44%)
Jul 19, 2019 11.36 11.50 11.28 11.38 3,077,100 -0.09(-0.78%)
Jul 18, 2019 11.21 11.50 11.05 11.47 3,268,794 +0.26(+2.32%)
Jul 17, 2019 10.96 11.25 10.93 11.21 2,525,805 +0.36(+3.32%)
Jul 16, 2019 10.68 10.98 10.68 10.85 2,809,063 +0.10(+0.93%)
Jul 15, 2019 10.75 10.89 10.71 10.75 1,004,754 +0.02(+0.19%)
Jul 12, 2019 10.63 10.79 10.47 10.73 1,445,800 +0.22(+2.09%)
Jul 11, 2019 10.68 10.76 10.43 10.51 1,809,697 -0.18(-1.68%)
Jul 10, 2019 10.43 10.81 10.41 10.69 3,042,925 +0.38(+3.69%)
Jul 09, 2019 10.14 10.33 10.03 10.31 2,328,221 +0.17(+1.68%)
Jul 08, 2019 10.10 10.21 10.01 10.14 1,669,473 +0.06(+0.60%)
Jul 05, 2019 9.980 10.14 9.830 10.08 1,860,300 -0.14(-1.37%)
Jul 03, 2019 10.26 10.29 10.05 10.22 902,800 +0.03(+0.29%)
Jul 02, 2019 9.900 10.26 9.825 10.19 1,686,870 +0.38(+3.87%)
Jul 01, 2019 9.780 9.980 9.720 9.810 1,531,364 -0.20(-2.00%)
Jun 28, 2019 10.08 10.09 9.910 10.01 1,394,000 -0.04(-0.40%)
Jun 27, 2019 10.00 10.09 9.910 10.05 1,576,804 +0.01(+0.10%)
Jun 26, 2019 9.840 10.13 9.840 10.04 2,108,441 -0.02(-0.20%)
Jun 25, 2019 10.33 10.40 9.840 10.06 2,603,989 -0.22(-2.14%)
Jun 24, 2019 10.02 10.30 9.910 10.28 2,694,264 +0.35(+3.52%)
Jun 21, 2019 9.950 10.06 9.860 9.930 3,476,900 -0.04(-0.40%)
Jun 20, 2019 10.04 10.24 9.850 9.970 3,037,327 +0.15(+1.53%)
Jun 19, 2019 9.530 9.860 9.450 9.820 1,707,234 +0.19(+1.97%)
Jun 18, 2019 9.500 9.690 9.430 9.630 1,984,241 +0.24(+2.56%)
Jun 17, 2019 9.490 9.520 9.220 9.390 1,817,860 -0.10(-1.05%)
Jun 14, 2019 9.640 9.730 9.380 9.490 2,151,300 -0.08(-0.84%)
Jun 13, 2019 9.470 9.590 9.360 9.570 1,279,916 +0.14(+1.48%)
Jun 12, 2019 9.310 9.510 9.290 9.430 1,696,980 +0.20(+2.17%)
Jun 11, 2019 9.270 9.350 9.160 9.230 1,306,556 -0.10(-1.07%)
Jun 10, 2019 9.040 9.380 8.875 9.330 2,389,435 +0.16(+1.74%)
Jun 07, 2019 9.240 9.320 9.090 9.170 1,533,400 -0.01(-0.11%)
Jun 06, 2019 9.150 9.300 9.080 9.180 1,669,337 +0.12(+1.32%)
Jun 05, 2019 9.100 9.320 8.995 9.060 2,012,520 +0.05(+0.55%)
Jun 04, 2019 8.650 9.015 8.630 9.010 2,180,415 +0.29(+3.33%)
Jun 03, 2019 8.700 8.769 8.470 8.720 2,104,242 +0.19(+2.23%)
May 31, 2019 8.310 8.600 8.230 8.530 2,191,400 +0.35(+4.28%)
May 30, 2019 7.980 8.210 7.890 8.180 765,618 +0.23(+2.89%)
May 29, 2019 8.120 8.140 7.890 7.950 870,589 -0.06(-0.75%)
May 28, 2019 7.920 8.140 7.880 8.010 1,261,806 +0.08(+1.01%)
May 24, 2019 8.070 8.070 7.890 7.930 635,800 -0.09(-1.12%)
May 23, 2019 7.970 8.248 7.930 8.020 1,808,809 +0.12(+1.52%)
May 22, 2019 8.000 8.070 7.860 7.900 710,221 -0.11(-1.37%)
May 21, 2019 7.910 8.060 7.830 8.010 1,140,585 +0.16(+2.04%)
May 20, 2019 7.990 8.000 7.840 7.850 730,372 -0.13(-1.63%)
May 17, 2019 7.830 8.000 7.820 7.980 1,142,000 +0.10(+1.27%)
May 16, 2019 8.090 8.100 7.850 7.880 874,135 -0.19(-2.35%)
May 15, 2019 8.040 8.185 8.020 8.070 959,778 +0.04(+0.50%)
May 14, 2019 8.150 8.150 7.885 8.030 973,529 -0.14(-1.71%)
May 13, 2019 7.770 8.190 7.770 8.170 1,957,311 +0.54(+7.08%)
May 10, 2019 7.830 7.880 7.630 7.630 762,100 -0.14(-1.80%)
May 09, 2019 7.810 7.960 7.730 7.770 925,478 -0.04(-0.51%)
May 08, 2019 8.040 8.060 7.770 7.810 1,049,364 -0.21(-2.62%)
May 07, 2019 7.750 8.140 7.710 8.020 2,376,481 +0.27(+3.48%)
May 06, 2019 7.960 7.970 7.648 7.750 1,883,877 -0.32(-3.97%)
May 03, 2019 7.500 8.250 7.500 8.070 4,443,600 +0.98(+13.82%)
May 02, 2019 7.260 7.280 7.040 7.090 3,102,684 -0.25(-3.41%)
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.