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 (%)
Sep 30, 2015
5.800
6.055
5.760
6.050
555,975
+0.18(+3.07%)
Sep 29, 2015
5.800
5.950
5.750
5.870
551,638
+0.13(+2.26%)
Sep 28, 2015
5.700
5.800
5.640
5.740
605,369
-0.07(-1.20%)
Sep 25, 2015
5.740
6.010
5.630
5.810
737,528
-0.03(-0.51%)
Sep 24, 2015
5.540
5.871
5.540
5.840
783,790
+0.42(+7.75%)
Sep 23, 2015
5.490
5.560
5.385
5.420
206,497
+0.02(+0.37%)
Sep 22, 2015
5.480
5.550
5.320
5.400
384,555
-0.21(-3.74%)
Sep 21, 2015
5.490
5.650
5.390
5.610
667,559
+0.03(+0.54%)
Sep 18, 2015
5.540
5.790
5.410
5.580
2,200,244
+0.13(+2.39%)
Sep 17, 2015
5.165
5.500
5.110
5.450
1,148,468
+0.31(+6.03%)
Sep 16, 2015
5.120
5.270
5.016
5.140
1,100,434
+0.24(+4.90%)
Sep 15, 2015
4.980
5.090
4.890
4.900
363,930
-0.09(-1.80%)
Sep 14, 2015
4.910
5.090
4.790
4.990
567,954
+0.06(+1.22%)
Sep 11, 2015
4.770
4.950
4.560
4.930
781,256
+0.12(+2.49%)
Sep 10, 2015
4.990
5.040
4.800
4.810
614,220
-0.05(-1.03%)
Sep 09, 2015
5.090
5.210
4.840
4.860
602,696
-0.29(-5.63%)
Sep 08, 2015
5.170
5.270
4.970
5.150
460,293
+0.13(+2.59%)
Sep 04, 2015
5.040
5.020
5.020
5.020
352,000
+0.01(+0.20%)
Sep 03, 2015
5.000
5.290
4.960
5.010
412,419
-0.14(-2.72%)
Sep 02, 2015
5.230
5.308
5.045
5.150
366,021
-0.10(-1.90%)
Sep 01, 2015
5.430
5.520
5.240
5.250
509,136
-0.09(-1.69%)
Aug 31, 2015
5.320
5.430
5.150
5.340
459,824
-0.09(-1.66%)
Aug 28, 2015
5.000
5.430
5.000
5.430
714,997
+0.44(+8.82%)
Aug 27, 2015
4.790
5.060
4.760
4.990
813,585
+0.22(+4.61%)
Aug 26, 2015
4.970
5.000
4.720
4.770
926,508
-0.28(-5.54%)
Aug 25, 2015
5.390
5.400
4.970
5.050
957,749
-0.22(-4.17%)
Aug 24, 2015
5.470
5.670
5.260
5.270
1,399,813
-0.28(-5.05%)
Aug 21, 2015
5.700
5.820
5.500
5.550
1,059,450
-0.12(-2.12%)
Aug 20, 2015
5.770
5.889
5.620
5.670
919,938
+0.04(+0.71%)
Aug 19, 2015
5.350
5.650
5.330
5.630
672,619
+0.34(+6.43%)
Aug 18, 2015
5.250
5.310
5.150
5.290
372,789
-0.06(-1.12%)
Aug 17, 2015
5.240
5.520
5.240
5.350
722,020
+0.15(+2.88%)
Aug 14, 2015
5.430
5.480
5.120
5.200
420,351
-0.14(-2.62%)
Aug 13, 2015
5.450
5.580
5.100
5.340
687,080
-0.27(-4.81%)
Aug 12, 2015
5.470
5.645
5.430
5.610
1,087,873
+0.29(+5.45%)
Aug 11, 2015
5.300
5.350
5.060
5.320
745,375
+0.08(+1.53%)
Aug 10, 2015
4.980
5.300
4.880
5.240
1,026,941
+0.36(+7.38%)
Aug 07, 2015
5.010
5.150
4.880
4.880
821,145
+0.02(+0.41%)
Aug 06, 2015
4.730
4.949
4.650
4.860
537,425
+0.17(+3.62%)
Aug 05, 2015
4.860
4.920
4.670
4.690
594,465
-0.11(-2.29%)
Aug 04, 2015
4.960
5.020
4.760
4.800
614,806
+0.03(+0.63%)
Aug 03, 2015
4.950
4.990
4.760
4.770
342,284
-0.21(-4.22%)
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%)
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
.