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%)
Mar 03, 2014 6.320 6.440 6.130 6.160 460,501 -0.05(-0.81%)
Feb 28, 2014 6.320 6.410 6.100 6.210 662,317 -0.12(-1.90%)
Feb 27, 2014 6.350 6.580 6.230 6.330 481,607 -0.01(-0.16%)
Feb 26, 2014 6.390 6.420 6.170 6.340 517,131 -0.08(-1.25%)
Feb 25, 2014 6.510 6.580 6.260 6.420 656,930 -0.10(-1.53%)
Feb 24, 2014 6.690 6.710 6.490 6.520 868,447 -0.18(-2.69%)
Feb 21, 2014 6.960 7.000 6.580 6.700 649,981 -0.22(-3.18%)
Feb 20, 2014 6.670 6.940 6.600 6.920 384,604 +0.32(+4.85%)
Feb 19, 2014 6.860 6.940 6.590 6.600 455,231 -0.35(-5.04%)
Feb 18, 2014 7.000 7.000 6.750 6.950 484,025 +0.09(+1.31%)
Feb 14, 2014 6.860 6.860 6.860 6.860 753,100 +0.18(+2.69%)
Feb 13, 2014 6.490 6.760 6.400 6.680 760,272 +0.15(+2.30%)
Feb 12, 2014 6.420 6.850 6.360 6.530 1,507,882 +0.12(+1.87%)
Feb 11, 2014 6.260 6.540 6.230 6.410 559,058 +0.23(+3.72%)
Feb 10, 2014 6.180 6.350 6.120 6.180 639,384 +0.05(+0.82%)
Feb 07, 2014 5.720 6.190 5.720 6.130 924,319 +0.46(+8.11%)
Feb 06, 2014 5.920 5.920 5.620 5.670 383,659 -0.15(-2.58%)
Feb 05, 2014 6.010 6.090 5.790 5.820 538,483 -0.14(-2.35%)
Feb 04, 2014 5.700 5.960 5.640 5.960 318,785 +0.22(+3.83%)
Feb 03, 2014 5.930 5.980 5.700 5.740 524,912 -0.14(-2.38%)
Jan 31, 2014 5.990 6.070 5.770 5.880 545,402 -0.13(-2.16%)
Jan 30, 2014 6.060 6.160 5.900 6.010 395,791 -0.16(-2.59%)
Jan 29, 2014 6.340 6.430 6.090 6.170 706,136 -0.11(-1.75%)
Jan 28, 2014 6.150 6.330 6.070 6.280 542,241 +0.14(+2.28%)
Jan 27, 2014 6.540 6.590 6.140 6.140 969,380 -0.25(-3.91%)
Jan 24, 2014 6.480 6.560 6.170 6.390 552,713 -0.03(-0.47%)
Jan 23, 2014 6.200 6.490 6.200 6.420 622,092 +0.28(+4.56%)
Jan 22, 2014 6.440 6.470 6.070 6.140 644,431 -0.32(-4.95%)
Jan 21, 2014 5.970 6.490 5.860 6.460 894,726 +0.46(+7.67%)
Jan 17, 2014 5.900 6.000 6.000 6.000 762,700 +0.15(+2.56%)
Jan 16, 2014 5.670 5.900 5.610 5.850 669,379 +0.22(+3.91%)
Jan 15, 2014 5.460 5.645 5.280 5.630 708,180 +0.17(+3.11%)
Jan 14, 2014 5.360 5.615 5.330 5.460 898,440 +0.03(+0.55%)
Jan 13, 2014 5.180 5.450 5.110 5.430 784,156 +0.25(+4.83%)
Jan 10, 2014 5.190 5.230 5.100 5.180 584,262 +0.09(+1.77%)
Jan 09, 2014 5.030 5.170 4.950 5.090 526,810 +0.07(+1.39%)
Jan 08, 2014 4.960 5.060 4.810 5.020 501,095 -0.01(-0.20%)
Jan 07, 2014 5.120 5.120 4.930 5.030 562,787 -0.08(-1.57%)
Jan 06, 2014 5.300 5.330 5.070 5.110 419,803 -0.18(-3.40%)
Jan 03, 2014 5.480 5.510 5.240 5.290 563,031 -0.11(-2.04%)
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.