Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Pretium Res Inc
(NY:
PVG
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2013
7.980
8.000
7.780
7.920
196,173
-0.03(-0.38%)
Mar 27, 2013
7.960
8.190
7.900
7.950
156,626
+0.00(+0.00%)
Mar 26, 2013
8.000
8.030
7.830
7.950
165,569
-0.07(-0.87%)
Mar 25, 2013
8.020
8.120
7.834
8.020
102,887
-0.06(-0.74%)
Mar 22, 2013
8.170
8.260
8.030
8.080
207,780
-0.06(-0.74%)
Mar 21, 2013
7.900
8.200
7.900
8.140
157,620
+0.31(+3.96%)
Mar 20, 2013
8.080
8.090
7.770
7.830
193,086
-0.22(-2.73%)
Mar 19, 2013
7.860
8.120
7.771
8.050
219,769
+0.24(+3.07%)
Mar 18, 2013
8.030
8.250
7.800
7.810
188,053
-0.16(-2.01%)
Mar 15, 2013
7.890
8.060
7.840
7.970
257,925
+0.20(+2.57%)
Mar 14, 2013
7.700
7.870
7.700
7.770
139,805
+0.03(+0.39%)
Mar 13, 2013
7.940
8.040
7.690
7.740
221,927
-0.11(-1.40%)
Mar 12, 2013
7.680
7.920
7.580
7.850
419,993
+0.35(+4.67%)
Mar 11, 2013
7.830
7.900
7.360
7.500
408,366
-0.27(-3.47%)
Mar 08, 2013
8.160
8.320
7.750
7.770
319,150
-0.34(-4.19%)
Mar 07, 2013
7.910
8.690
7.910
8.110
526,945
+0.24(+3.05%)
Mar 06, 2013
7.340
7.920
6.910
7.870
447,269
+0.72(+10.07%)
Mar 05, 2013
7.420
7.700
7.130
7.150
311,006
-0.23(-3.12%)
Mar 04, 2013
7.520
7.650
7.310
7.380
258,185
-0.14(-1.86%)
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
.