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 (%)
Mar 31, 2016 5.580 5.670 5.340 5.350 967,379 -0.18(-3.25%)
Mar 30, 2016 5.410 5.555 5.250 5.530 1,575,958 +0.07(+1.28%)
Mar 29, 2016 5.110 5.520 5.100 5.460 1,027,573 +0.32(+6.23%)
Mar 28, 2016 5.140 5.160 4.950 5.140 749,864 +0.02(+0.39%)
Mar 24, 2016 5.040 5.120 5.120 5.120 743,800 +0.08(+1.59%)
Mar 23, 2016 5.260 5.280 5.005 5.040 1,223,866 -0.46(-8.36%)
Mar 22, 2016 5.560 5.620 5.400 5.500 831,310 +0.02(+0.36%)
Mar 21, 2016 5.280 5.580 5.221 5.480 1,232,661 +0.18(+3.40%)
Mar 18, 2016 5.370 5.440 5.220 5.300 6,097,351 -0.10(-1.85%)
Mar 17, 2016 5.570 5.710 5.380 5.400 1,705,525 -0.09(-1.64%)
Mar 16, 2016 4.970 5.520 4.875 5.490 2,022,524 +0.51(+10.24%)
Mar 15, 2016 5.110 5.110 4.850 4.980 1,734,898 -0.13(-2.54%)
Mar 14, 2016 5.180 5.350 5.070 5.110 1,898,855 +0.01(+0.20%)
Mar 11, 2016 5.370 5.440 5.005 5.100 1,765,749 -0.23(-4.32%)
Mar 10, 2016 5.240 5.450 5.170 5.330 2,248,330 +0.15(+2.90%)
Mar 09, 2016 5.010 5.330 4.920 5.180 2,695,075 +0.07(+1.37%)
Mar 08, 2016 5.470 5.560 5.020 5.110 2,354,104 -0.34(-6.24%)
Mar 07, 2016 5.700 5.760 5.300 5.450 2,412,345 -0.18(-3.20%)
Mar 04, 2016 5.120 5.810 5.110 5.630 4,922,267 +0.33(+6.23%)
Mar 03, 2016 4.710 5.367 4.700 5.300 2,209,358 +0.62(+13.25%)
Mar 02, 2016 4.540 4.705 4.480 4.680 1,244,838 +0.16(+3.54%)
Mar 01, 2016 4.750 4.750 4.480 4.520 1,181,150 -0.14(-3.00%)
Feb 29, 2016 4.550 4.680 4.510 4.660 1,064,122 +0.19(+4.25%)
Feb 26, 2016 4.530 4.630 4.440 4.470 1,653,069 -0.14(-3.04%)
Feb 25, 2016 4.580 4.690 4.540 4.610 1,374,123 +0.04(+0.88%)
Feb 24, 2016 4.660 4.730 4.510 4.570 3,594,220 +0.05(+1.11%)
Feb 23, 2016 4.520 4.690 4.480 4.520 6,714,157 -0.54(-10.67%)
Feb 22, 2016 5.000 5.160 4.960 5.060 975,455 -0.07(-1.36%)
Feb 19, 2016 5.080 5.230 4.990 5.130 1,134,797 +0.02(+0.39%)
Feb 18, 2016 4.830 5.180 4.760 5.110 1,366,162 +0.27(+5.58%)
Feb 17, 2016 4.860 5.020 4.720 4.840 1,310,326 +0.09(+1.89%)
Feb 16, 2016 5.030 5.120 4.750 4.750 1,040,194 -0.48(-9.18%)
Feb 12, 2016 4.920 5.230 5.230 5.230 847,600 +0.20(+3.98%)
Feb 11, 2016 5.170 5.350 5.025 5.030 1,457,615 +0.21(+4.36%)
Feb 10, 2016 4.820 4.860 4.625 4.820 813,896 -0.04(-0.82%)
Feb 09, 2016 5.070 5.230 4.830 4.860 768,463 -0.16(-3.19%)
Feb 08, 2016 5.120 5.280 5.005 5.020 968,632 +0.05(+1.01%)
Feb 05, 2016 4.720 4.995 4.610 4.970 708,495 +0.21(+4.41%)
Feb 04, 2016 5.040 5.090 4.730 4.760 1,024,070 -0.07(-1.45%)
Feb 03, 2016 4.580 4.910 4.520 4.830 1,104,326 +0.31(+6.86%)
Feb 02, 2016 4.510 4.580 4.350 4.520 488,217 +0.01(+0.22%)
Feb 01, 2016 4.330 4.578 4.310 4.510 723,383 +0.23(+5.37%)
Jan 29, 2016 4.150 4.330 4.140 4.280 833,217 +0.12(+2.88%)
Jan 28, 2016 4.310 4.370 4.130 4.160 920,781 -0.24(-5.45%)
Jan 27, 2016 4.430 4.460 4.280 4.400 633,416 -0.07(-1.57%)
Jan 26, 2016 4.370 4.540 4.340 4.470 828,744 +0.20(+4.68%)
Jan 25, 2016 4.310 4.400 4.240 4.270 554,623 +0.04(+0.95%)
Jan 22, 2016 4.260 4.380 4.130 4.230 542,310 -0.06(-1.40%)
Jan 21, 2016 4.100 4.300 3.995 4.290 532,115 +0.17(+4.13%)
Jan 20, 2016 4.270 4.300 4.000 4.120 1,103,624 -0.06(-1.44%)
Jan 19, 2016 4.630 4.650 4.180 4.180 1,259,476 -0.43(-9.33%)
Jan 15, 2016 4.930 4.610 4.610 4.610 923,800 -0.16(-3.35%)
Jan 14, 2016 5.060 5.073 4.660 4.770 1,009,634 -0.39(-7.56%)
Jan 13, 2016 5.010 5.330 5.010 5.160 582,129 +0.13(+2.58%)
Jan 12, 2016 5.010 5.150 4.840 5.030 733,502 -0.03(-0.59%)
Jan 11, 2016 5.410 5.480 5.040 5.060 725,127 -0.34(-6.30%)
Jan 08, 2016 5.320 5.510 5.203 5.400 652,945 -0.20(-3.57%)
Jan 07, 2016 5.370 5.670 5.330 5.600 804,308 +0.29(+5.46%)
Jan 06, 2016 5.130 5.360 5.130 5.310 616,779 +0.25(+4.94%)
Jan 05, 2016 5.140 5.203 5.020 5.060 303,221 -0.04(-0.78%)
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.