Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
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:
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 (%)
Jan 29, 2016
4.150
4.330
4.140
4.280
833,217
+0.12(+2.88%)
Jan 28, 2016
4.310
4.370
4.130
4.160
920,781
-0.24(-5.45%)
Jan 27, 2016
4.430
4.460
4.280
4.400
633,416
-0.07(-1.57%)
Jan 26, 2016
4.370
4.540
4.340
4.470
828,744
+0.20(+4.68%)
Jan 25, 2016
4.310
4.400
4.240
4.270
554,623
+0.04(+0.95%)
Jan 22, 2016
4.260
4.380
4.130
4.230
542,310
-0.06(-1.40%)
Jan 21, 2016
4.100
4.300
3.995
4.290
532,115
+0.17(+4.13%)
Jan 20, 2016
4.270
4.300
4.000
4.120
1,103,624
-0.06(-1.44%)
Jan 19, 2016
4.630
4.650
4.180
4.180
1,259,476
-0.43(-9.33%)
Jan 15, 2016
4.930
4.610
4.610
4.610
923,800
-0.16(-3.35%)
Jan 14, 2016
5.060
5.073
4.660
4.770
1,009,634
-0.39(-7.56%)
Jan 13, 2016
5.010
5.330
5.010
5.160
582,129
+0.13(+2.58%)
Jan 12, 2016
5.010
5.150
4.840
5.030
733,502
-0.03(-0.59%)
Jan 11, 2016
5.410
5.480
5.040
5.060
725,127
-0.34(-6.30%)
Jan 08, 2016
5.320
5.510
5.203
5.400
652,945
-0.20(-3.57%)
Jan 07, 2016
5.370
5.670
5.330
5.600
804,308
+0.29(+5.46%)
Jan 06, 2016
5.130
5.360
5.130
5.310
616,779
+0.25(+4.94%)
Jan 05, 2016
5.140
5.203
5.020
5.060
303,221
-0.04(-0.78%)
Jan 04, 2016
5.150
5.260
5.080
5.100
467,902
+0.06(+1.19%)
Dec 31, 2015
4.970
5.040
5.040
5.040
309,400
+0.08(+1.61%)
Dec 30, 2015
4.930
5.000
4.890
4.960
269,948
-0.08(-1.59%)
Dec 29, 2015
5.090
5.090
4.950
5.040
322,453
+0.04(+0.80%)
Dec 28, 2015
5.110
5.130
4.985
5.000
185,780
-0.21(-4.03%)
Dec 24, 2015
5.100
5.210
5.210
5.210
115,900
+0.14(+2.76%)
Dec 23, 2015
5.100
5.143
4.990
5.070
416,641
+0.00(+0.00%)
Dec 22, 2015
5.110
5.180
5.005
5.070
354,412
-0.04(-0.78%)
Dec 21, 2015
5.090
5.200
5.070
5.110
612,998
+0.14(+2.82%)
Dec 18, 2015
5.010
5.160
4.950
4.970
2,412,133
+0.04(+0.81%)
Dec 17, 2015
5.140
5.170
4.880
4.930
913,112
-0.45(-8.36%)
Dec 16, 2015
5.300
5.430
5.170
5.380
918,280
+0.18(+3.46%)
Dec 15, 2015
5.260
5.280
5.125
5.200
622,411
-0.05(-0.95%)
Dec 14, 2015
5.650
5.710
5.180
5.250
892,738
-0.44(-7.73%)
Dec 11, 2015
5.570
5.740
5.540
5.690
322,057
+0.03(+0.53%)
Dec 10, 2015
5.690
5.880
5.640
5.660
312,175
-0.08(-1.39%)
Dec 09, 2015
5.500
5.790
5.450
5.740
774,800
+0.35(+6.49%)
Dec 08, 2015
5.420
5.470
5.250
5.390
406,033
-0.02(-0.37%)
Dec 07, 2015
5.760
5.790
5.340
5.410
691,332
-0.41(-7.04%)
Dec 04, 2015
5.820
6.050
5.800
5.820
757,520
+0.00(+0.00%)
Dec 03, 2015
5.680
5.850
5.560
5.820
433,286
+0.23(+4.11%)
Dec 02, 2015
5.460
5.645
5.410
5.590
675,328
+0.01(+0.18%)
Dec 01, 2015
5.460
5.640
5.328
5.580
444,869
+0.19(+3.53%)
Nov 30, 2015
5.510
5.570
5.375
5.390
547,730
-0.06(-1.10%)
Nov 27, 2015
5.590
5.630
5.370
5.450
239,993
-0.17(-3.02%)
Nov 25, 2015
5.500
5.620
5.620
5.620
307,500
+0.04(+0.72%)
Nov 24, 2015
5.530
5.659
5.357
5.580
509,448
+0.20(+3.72%)
Nov 23, 2015
5.350
5.440
5.290
5.380
321,020
-0.02(-0.37%)
Nov 20, 2015
5.550
5.590
5.340
5.400
312,567
-0.12(-2.17%)
Nov 19, 2015
5.510
5.640
5.440
5.520
420,460
+0.07(+1.28%)
Nov 18, 2015
5.260
5.450
5.173
5.450
579,151
+0.20(+3.81%)
Nov 17, 2015
5.370
5.420
5.170
5.250
476,899
-0.19(-3.49%)
Nov 16, 2015
5.540
5.600
5.340
5.440
590,219
-0.05(-0.91%)
Nov 13, 2015
5.330
5.610
5.310
5.490
388,363
+0.12(+2.23%)
Nov 12, 2015
5.330
5.550
5.290
5.370
461,351
-0.10(-1.83%)
Nov 11, 2015
5.370
5.499
5.320
5.470
392,094
+0.10(+1.86%)
Nov 10, 2015
5.340
5.490
5.280
5.370
420,488
-0.07(-1.29%)
Nov 09, 2015
5.250
5.490
5.120
5.440
861,482
+0.19(+3.62%)
Nov 06, 2015
5.370
5.430
5.240
5.250
712,047
-0.26(-4.72%)
Nov 05, 2015
5.600
5.610
5.400
5.510
915,152
-0.09(-1.61%)
Nov 04, 2015
5.850
5.890
5.540
5.600
697,175
-0.27(-4.60%)
Nov 03, 2015
5.760
5.950
5.760
5.870
752,083
-0.02(-0.34%)
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
.