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, 2014 6.030 6.160 5.730 5.760 302,208 -0.31(-5.11%)
Mar 28, 2014 5.880 6.080 5.750 6.070 248,313 +0.20(+3.41%)
Mar 27, 2014 5.650 5.900 5.590 5.870 366,338 +0.18(+3.16%)
Mar 26, 2014 5.990 6.011 5.660 5.690 512,292 -0.27(-4.53%)
Mar 25, 2014 6.010 6.230 5.960 5.960 495,754 -0.03(-0.50%)
Mar 24, 2014 6.250 6.250 5.891 5.990 895,110 -0.34(-5.37%)
Mar 21, 2014 6.460 6.550 6.300 6.330 398,038 +0.01(+0.16%)
Mar 20, 2014 6.320 6.392 6.180 6.320 480,355 -0.10(-1.56%)
Mar 19, 2014 6.720 6.720 6.370 6.420 721,334 -0.30(-4.46%)
Mar 18, 2014 6.760 6.850 6.570 6.720 489,933 -0.13(-1.90%)
Mar 17, 2014 7.170 7.220 6.820 6.850 582,695 -0.41(-5.65%)
Mar 14, 2014 7.250 7.485 7.060 7.260 1,020,885 +0.07(+0.97%)
Mar 13, 2014 6.680 7.220 6.620 7.190 1,031,271 +0.49(+7.31%)
Mar 12, 2014 6.510 6.730 6.390 6.700 603,976 +0.29(+4.52%)
Mar 11, 2014 6.550 6.663 6.330 6.410 400,908 -0.07(-1.08%)
Mar 10, 2014 6.580 6.720 6.430 6.480 598,008 -0.10(-1.52%)
Mar 07, 2014 6.680 6.840 6.430 6.580 577,419 -0.19(-2.81%)
Mar 06, 2014 6.540 6.800 6.500 6.770 742,738 +0.25(+3.83%)
Mar 05, 2014 6.290 6.680 6.260 6.520 821,257 +0.30(+4.82%)
Mar 04, 2014 6.140 6.290 5.980 6.220 402,833 +0.06(+0.97%)
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.