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, 2015 5.110 5.140 4.960 5.040 911,743 -0.07(-1.37%)
Mar 30, 2015 5.200 5.230 5.040 5.110 500,933 -0.20(-3.77%)
Mar 27, 2015 5.250 5.430 5.120 5.310 435,092 +0.06(+1.14%)
Mar 26, 2015 5.550 5.630 5.200 5.250 488,945 -0.22(-4.02%)
Mar 25, 2015 5.630 5.680 5.430 5.470 368,571 -0.07(-1.26%)
Mar 24, 2015 5.700 5.700 5.470 5.540 428,627 -0.11(-1.95%)
Mar 23, 2015 5.780 5.870 5.585 5.650 775,351 +0.03(+0.53%)
Mar 20, 2015 5.570 5.905 5.440 5.620 5,834,817 +0.18(+3.31%)
Mar 19, 2015 5.480 5.600 5.300 5.440 857,297 -0.06(-1.09%)
Mar 18, 2015 5.020 5.535 5.020 5.500 818,628 +0.46(+9.13%)
Mar 17, 2015 5.000 5.225 4.950 5.040 782,956 -0.03(-0.59%)
Mar 16, 2015 5.220 5.220 4.980 5.070 899,448 -0.15(-2.87%)
Mar 13, 2015 5.140 5.230 5.010 5.220 504,814 +0.11(+2.15%)
Mar 12, 2015 5.290 5.350 5.090 5.110 641,132 -0.14(-2.67%)
Mar 11, 2015 5.030 5.260 4.850 5.250 933,068 +0.16(+3.14%)
Mar 10, 2015 5.100 5.250 4.930 5.090 991,310 -0.02(-0.39%)
Mar 09, 2015 5.460 5.460 5.040 5.110 859,884 -0.30(-5.55%)
Mar 06, 2015 5.510 5.560 5.250 5.410 851,099 -0.22(-3.91%)
Mar 05, 2015 5.600 5.750 5.579 5.630 271,691 +0.01(+0.18%)
Mar 04, 2015 5.730 5.800 5.520 5.620 587,147 -0.18(-3.10%)
Mar 03, 2015 5.980 6.040 5.670 5.800 582,958 -0.15(-2.52%)
Mar 02, 2015 6.160 6.210 5.900 5.950 485,285 -0.21(-3.41%)
Feb 27, 2015 6.140 6.230 6.090 6.160 325,871 +0.09(+1.48%)
Feb 26, 2015 6.130 6.160 5.980 6.070 470,364 +0.06(+1.00%)
Feb 25, 2015 5.880 6.070 5.840 6.010 509,398 +0.26(+4.52%)
Feb 24, 2015 5.820 5.880 5.680 5.750 571,078 -0.01(-0.17%)
Feb 23, 2015 5.820 5.910 5.710 5.760 947,985 -0.10(-1.71%)
Feb 20, 2015 6.020 6.160 5.850 5.860 2,050,449 -0.10(-1.68%)
Feb 19, 2015 6.030 6.110 5.930 5.960 764,599 -0.13(-2.13%)
Feb 18, 2015 6.550 6.620 5.880 6.090 1,413,514 -0.53(-8.01%)
Feb 17, 2015 6.400 6.630 6.220 6.620 1,495,368 +0.18(+2.80%)
Feb 13, 2015 6.590 6.440 6.440 6.440 479,100 -0.07(-1.08%)
Feb 12, 2015 6.400 6.570 6.330 6.510 464,462 +0.16(+2.52%)
Feb 11, 2015 6.400 6.490 6.300 6.350 569,236 -0.11(-1.70%)
Feb 10, 2015 6.400 6.495 6.300 6.460 390,352 -0.03(-0.46%)
Feb 09, 2015 6.580 6.650 6.460 6.490 400,284 -0.03(-0.46%)
Feb 06, 2015 6.640 6.705 6.440 6.520 904,467 -0.37(-5.37%)
Feb 05, 2015 6.680 6.900 6.660 6.890 632,424 +0.23(+3.45%)
Feb 04, 2015 6.620 6.730 6.500 6.660 780,529 +0.17(+2.62%)
Feb 03, 2015 6.550 6.680 6.350 6.490 1,236,429 -0.09(-1.37%)
Feb 02, 2015 6.650 6.725 6.420 6.580 746,601 -0.10(-1.50%)
Jan 30, 2015 6.370 6.755 6.370 6.680 455,124 +0.29(+4.54%)
Jan 29, 2015 6.500 6.540 6.120 6.390 710,998 -0.24(-3.62%)
Jan 28, 2015 6.800 7.030 6.550 6.630 757,711 -0.36(-5.15%)
Jan 27, 2015 6.520 7.035 6.500 6.990 689,694 +0.46(+7.04%)
Jan 26, 2015 6.380 6.580 6.280 6.530 801,674 +0.07(+1.08%)
Jan 23, 2015 6.480 6.650 6.370 6.460 747,410 -0.21(-3.15%)
Jan 22, 2015 7.120 7.170 6.600 6.670 1,089,078 -0.48(-6.71%)
Jan 21, 2015 7.390 7.440 6.880 7.150 776,349 -0.19(-2.59%)
Jan 20, 2015 7.370 7.460 7.270 7.340 752,342 +0.13(+1.80%)
Jan 16, 2015 7.330 7.540 7.130 7.210 813,505 -0.04(-0.55%)
Jan 15, 2015 7.230 7.560 7.200 7.250 1,209,990 +0.21(+2.98%)
Jan 14, 2015 7.260 7.320 6.870 7.040 918,392 -0.04(-0.56%)
Jan 13, 2015 7.310 7.450 6.870 7.080 856,030 -0.15(-2.07%)
Jan 12, 2015 7.010 7.310 6.930 7.230 917,227 +0.27(+3.88%)
Jan 09, 2015 6.770 7.040 6.740 6.960 804,858 +0.31(+4.66%)
Jan 08, 2015 6.820 7.020 6.530 6.650 1,209,713 -0.21(-3.06%)
Jan 07, 2015 6.800 7.200 6.680 6.860 1,720,285 -0.09(-1.29%)
Jan 06, 2015 6.600 7.075 6.590 6.950 1,953,119 +0.35(+5.30%)
Jan 05, 2015 6.140 6.600 6.110 6.600 1,226,643 +0.44(+7.14%)
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.