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 (%)
Jul 31, 2015 4.990 5.170 4.900 4.980 629,038 +0.17(+3.53%)
Jul 30, 2015 4.810 4.900 4.690 4.810 571,701 -0.08(-1.64%)
Jul 29, 2015 4.750 4.970 4.640 4.890 734,762 +0.14(+2.95%)
Jul 28, 2015 4.680 4.790 4.620 4.750 446,675 +0.12(+2.59%)
Jul 27, 2015 4.700 4.970 4.580 4.630 744,996 -0.11(-2.32%)
Jul 24, 2015 4.390 4.800 4.260 4.740 1,060,414 +0.28(+6.28%)
Jul 23, 2015 4.655 4.681 4.410 4.460 990,880 -0.13(-2.83%)
Jul 22, 2015 4.530 4.700 4.430 4.590 587,113 -0.08(-1.71%)
Jul 21, 2015 4.620 4.910 4.533 4.670 635,536 +0.08(+1.74%)
Jul 20, 2015 5.150 5.150 4.560 4.590 1,727,003 -0.71(-13.40%)
Jul 17, 2015 5.320 5.340 5.200 5.300 723,992 -0.04(-0.75%)
Jul 16, 2015 5.300 5.370 5.210 5.340 463,524 +0.03(+0.56%)
Jul 15, 2015 5.250 5.360 5.160 5.310 630,081 +0.01(+0.19%)
Jul 14, 2015 5.200 5.380 5.140 5.300 582,424 +0.09(+1.73%)
Jul 13, 2015 4.940 5.210 4.831 5.210 638,298 +0.19(+3.78%)
Jul 10, 2015 4.900 5.040 4.830 5.020 469,824 +0.14(+2.87%)
Jul 09, 2015 5.000 5.028 4.810 4.880 564,479 -0.02(-0.41%)
Jul 08, 2015 5.020 5.150 4.880 4.900 435,502 -0.09(-1.80%)
Jul 07, 2015 5.120 5.168 4.851 4.990 1,114,932 -0.30(-5.67%)
Jul 06, 2015 5.230 5.450 5.200 5.290 618,258 +0.09(+1.73%)
Jul 02, 2015 5.120 5.200 5.200 5.200 746,800 +0.17(+3.38%)
Jul 01, 2015 5.400 5.410 5.010 5.030 711,346 -0.39(-7.20%)
Jun 30, 2015 5.440 5.540 5.310 5.420 575,061 +0.02(+0.37%)
Jun 29, 2015 5.400 5.620 5.380 5.400 620,712 +0.04(+0.75%)
Jun 26, 2015 5.350 5.460 5.340 5.360 381,745 -0.04(-0.74%)
Jun 25, 2015 5.470 5.480 5.330 5.400 465,835 +0.03(+0.56%)
Jun 24, 2015 5.420 5.550 5.360 5.370 494,151 -0.09(-1.65%)
Jun 23, 2015 5.540 5.570 5.430 5.460 527,215 -0.15(-2.67%)
Jun 22, 2015 5.730 5.801 5.540 5.610 637,349 -0.21(-3.61%)
Jun 19, 2015 5.730 5.820 5.640 5.820 1,536,921 +0.06(+1.04%)
Jun 18, 2015 5.890 5.960 5.760 5.760 925,218 -0.02(-0.35%)
Jun 17, 2015 5.600 5.800 5.540 5.780 761,218 +0.15(+2.66%)
Jun 16, 2015 5.670 5.720 5.550 5.630 508,616 -0.07(-1.23%)
Jun 15, 2015 5.870 5.890 5.600 5.700 838,056 -0.20(-3.39%)
Jun 12, 2015 5.940 6.112 5.830 5.900 529,073 -0.05(-0.84%)
Jun 11, 2015 6.140 6.160 5.820 5.950 523,636 -0.25(-4.03%)
Jun 10, 2015 6.150 6.240 5.975 6.200 729,154 +0.23(+3.85%)
Jun 09, 2015 6.070 6.230 5.940 5.970 592,694 -0.05(-0.83%)
Jun 08, 2015 5.900 6.028 5.850 6.020 653,178 +0.14(+2.38%)
Jun 05, 2015 6.030 6.030 5.840 5.880 520,253 -0.24(-3.92%)
Jun 04, 2015 6.180 6.210 6.000 6.120 639,106 +0.01(+0.16%)
Jun 03, 2015 6.120 6.190 6.030 6.110 781,263 -0.09(-1.45%)
Jun 02, 2015 5.960 6.230 5.930 6.200 1,117,186 +0.29(+4.91%)
Jun 01, 2015 5.970 5.980 5.760 5.910 607,953 -0.02(-0.34%)
May 29, 2015 5.540 5.940 5.510 5.930 1,088,591 +0.39(+7.04%)
May 28, 2015 5.370 5.550 5.280 5.540 452,841 +0.15(+2.78%)
May 27, 2015 5.410 5.480 5.340 5.390 411,493 -0.02(-0.37%)
May 26, 2015 5.600 5.625 5.345 5.410 701,549 -0.36(-6.24%)
May 22, 2015 5.790 5.770 5.770 5.770 355,900 +0.00(+0.00%)
May 21, 2015 6.030 6.060 5.760 5.770 528,560 -0.28(-4.63%)
May 20, 2015 6.010 6.150 5.990 6.050 358,714 +0.04(+0.67%)
May 19, 2015 6.020 6.050 5.890 6.010 414,947 -0.15(-2.44%)
May 18, 2015 6.360 6.380 6.120 6.160 296,326 -0.15(-2.38%)
May 15, 2015 6.360 6.430 6.250 6.310 1,219,960 -0.08(-1.25%)
May 14, 2015 6.330 6.560 6.280 6.390 725,638 +0.21(+3.40%)
May 13, 2015 6.000 6.310 6.000 6.180 813,283 +0.33(+5.64%)
May 12, 2015 5.650 5.890 5.620 5.850 316,890 +0.20(+3.54%)
May 11, 2015 5.700 5.850 5.620 5.650 206,950 -0.06(-1.05%)
May 08, 2015 5.770 5.790 5.580 5.710 239,047 -0.02(-0.35%)
May 07, 2015 5.660 5.750 5.570 5.730 414,585 +0.01(+0.17%)
May 06, 2015 5.900 5.940 5.700 5.720 408,208 -0.16(-2.72%)
May 05, 2015 6.000 6.040 5.810 5.880 394,535 +0.04(+0.68%)
May 04, 2015 5.840 6.001 5.750 5.840 376,135 +0.10(+1.74%)
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.