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
)
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:
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 (%)
May 31, 2013
8.250
8.310
8.030
8.120
255,881
-0.18(-2.17%)
May 30, 2013
8.440
8.480
8.180
8.300
323,924
+0.08(+0.97%)
May 29, 2013
7.670
8.430
7.630
8.220
355,937
+0.56(+7.31%)
May 28, 2013
7.500
7.803
7.260
7.660
259,923
+0.47(+6.54%)
May 24, 2013
7.200
7.520
7.110
7.190
145,574
-0.04(-0.55%)
May 23, 2013
7.260
7.370
7.120
7.230
183,555
+0.18(+2.55%)
May 22, 2013
7.150
7.530
6.980
7.050
299,600
+0.03(+0.43%)
May 21, 2013
6.810
7.160
6.670
7.020
362,553
-0.30(-4.10%)
May 20, 2013
6.250
7.320
6.160
7.320
353,576
+1.05(+16.75%)
May 17, 2013
6.650
6.680
6.240
6.270
201,425
-0.47(-6.97%)
May 16, 2013
6.630
6.900
6.460
6.740
217,029
+0.05(+0.75%)
May 15, 2013
7.070
7.140
6.660
6.690
425,501
-0.71(-9.59%)
May 13, 2013
7.640
7.650
7.340
7.400
116,912
-0.18(-2.37%)
May 10, 2013
7.400
7.595
7.230
7.580
235,319
-0.10(-1.30%)
May 09, 2013
7.650
8.019
7.380
7.680
366,828
-0.05(-0.65%)
May 08, 2013
6.710
7.730
6.680
7.730
555,563
+1.12(+16.94%)
May 07, 2013
6.920
6.940
6.570
6.610
231,933
-0.35(-5.03%)
May 06, 2013
7.070
7.180
6.930
6.960
123,828
-0.11(-1.56%)
May 03, 2013
7.000
7.135
6.940
7.070
180,707
+0.13(+1.87%)
May 02, 2013
7.040
7.040
6.740
6.940
206,912
+0.03(+0.43%)
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
.