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 26, 2021	10.75	10.80	9.710	9.710	3,848,900	-1.05(-9.76%)
Feb 25, 2021	11.00	11.16	10.59	10.76	3,415,645	+0.15(+1.41%)
Feb 24, 2021	10.34	10.66	10.19	10.61	1,275,168	+0.25(+2.41%)
Feb 23, 2021	10.61	10.62	10.21	10.36	1,000,502	-0.34(-3.18%)
Feb 22, 2021	10.28	10.82	10.28	10.70	1,366,535	+0.52(+5.11%)
Feb 19, 2021	10.35	10.47	10.18	10.18	1,240,100	-0.11(-1.07%)
Feb 18, 2021	10.62	10.81	10.26	10.29	1,622,103	-0.34(-3.20%)
Feb 17, 2021	10.57	10.73	10.50	10.63	1,374,086	-0.11(-1.02%)
Feb 16, 2021	10.73	11.03	10.55	10.74	1,131,006	-0.13(-1.20%)
Feb 12, 2021	10.72	10.92	10.40	10.87	1,155,200	+0.15(+1.40%)
Feb 11, 2021	11.21	11.34	10.64	10.72	1,525,756	-0.51(-4.54%)
Feb 10, 2021	11.24	11.29	11.04	11.23	706,915	+0.09(+0.81%)
Feb 09, 2021	11.29	11.33	11.03	11.14	922,603	-0.10(-0.89%)
Feb 08, 2021	11.31	11.58	11.20	11.24	1,561,004	+0.17(+1.54%)
Feb 05, 2021	11.10	11.12	10.81	11.07	1,172,400	+0.10(+0.91%)
Feb 04, 2021	10.80	11.00	10.45	10.97	1,555,300	-0.02(-0.18%)
Feb 03, 2021	10.60	11.13	10.60	10.99	1,469,409	+0.41(+3.88%)
Feb 02, 2021	10.70	10.77	10.49	10.58	1,223,584	-0.50(-4.51%)

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.