Pretium Res Inc (NY: PVG )

13.52 USD -0.45 (-3.22%)
Official Closing Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 14.18 14.35 13.87 13.97 1,146,728 -0.30(-2.10%)
Jan 25, 2022 14.24 14.45 14.15 14.27 848,362 -0.09(-0.63%)
Jan 24, 2022 14.36 14.40 14.07 14.36 791,813 -0.13(-0.90%)
Jan 21, 2022 14.52 14.67 14.47 14.49 956,163 -0.12(-0.82%)
Jan 20, 2022 14.54 14.76 14.50 14.61 1,448,695 +0.08(+0.55%)
Jan 19, 2022 14.25 14.63 14.16 14.53 1,717,072 +0.45(+3.20%)
Jan 18, 2022 14.32 14.32 13.80 14.08 2,452,670 -0.31(-2.15%)
Jan 14, 2022 14.39 0 +0.03(+0.21%)
Jan 13, 2022 14.13 14.52 14.13 14.36 2,059,786 +0.03(+0.21%)
Jan 12, 2022 14.19 14.39 14.10 14.33 3,193,102 +0.11(+0.77%)
Jan 11, 2022 14.21 14.24 13.91 14.22 2,467,137 +0.26(+1.86%)
Jan 10, 2022 14.05 14.08 13.78 13.96 920,992 -0.14(-0.99%)
Jan 07, 2022 13.93 14.12 13.85 14.10 991,394 +0.27(+1.95%)
Jan 06, 2022 13.83 13.89 13.59 13.83 1,353,765 -0.23(-1.64%)
Jan 05, 2022 14.05 14.19 13.99 14.06 2,692,419 +0.05(+0.36%)
Jan 04, 2022 13.87 14.12 13.81 14.01 2,436,681 +0.13(+0.94%)
Jan 03, 2022 13.88 14.02 13.78 13.88 1,046,152 -0.21(-1.49%)
Dec 31, 2021 14.10 14.17 13.91 14.09 443,119 +0.04(+0.28%)
Dec 30, 2021 13.98 14.07 13.93 14.05 654,216 +0.09(+0.64%)
Dec 29, 2021 13.77 14.00 13.65 13.96 816,869 +0.08(+0.58%)
Dec 28, 2021 13.87 13.98 13.82 13.88 522,722 +0.04(+0.29%)
Dec 27, 2021 13.90 14.06 13.84 13.84 429,159 -0.12(-0.86%)
Dec 23, 2021 13.79 13.97 13.74 13.96 697,680 +0.09(+0.65%)
Dec 22, 2021 13.68 13.89 13.57 13.87 648,784 +0.27(+1.99%)
Dec 21, 2021 13.55 13.73 13.45 13.60 1,292,586 +0.13(+0.97%)
Dec 20, 2021 13.40 13.52 13.32 13.47 1,183,413 +0.08(+0.60%)
Dec 17, 2021 13.80 13.91 13.29 13.39 4,264,865 -0.32(-2.33%)
Dec 16, 2021 13.51 13.78 13.48 13.71 2,024,959 +0.34(+2.54%)
Dec 15, 2021 13.35 13.45 13.08 13.37 1,493,735 +0.01(+0.07%)
Dec 14, 2021 13.29 13.48 13.22 13.36 1,424,089 -0.09(-0.67%)
Dec 13, 2021 13.34 13.53 13.25 13.45 1,461,475 +0.12(+0.90%)
Dec 10, 2021 13.51 13.58 13.15 13.33 1,516,216 -0.20(-1.48%)
Dec 09, 2021 13.53 13.78 13.44 13.53 1,358,969 -0.16(-1.17%)
Dec 08, 2021 13.63 13.79 13.58 13.69 1,282,998 +0.08(+0.59%)
Dec 07, 2021 13.41 13.68 13.41 13.61 1,117,876 +0.28(+2.10%)
Dec 06, 2021 13.05 13.34 13.05 13.33 1,024,537 +0.21(+1.60%)
Dec 03, 2021 13.15 13.27 13.03 13.12 1,430,677 +0.05(+0.38%)
Dec 02, 2021 13.28 13.33 13.00 13.07 2,296,587 -0.23(-1.73%)
Dec 01, 2021 13.65 13.74 13.24 13.30 1,942,820 -0.19(-1.41%)
Nov 30, 2021 13.86 13.89 13.23 13.49 2,496,215 -0.24(-1.75%)
Nov 29, 2021 13.75 13.86 13.66 13.73 1,127,225 -0.03(-0.22%)
Nov 26, 2021 14.00 14.00 13.66 13.76 1,086,353 -0.19(-1.36%)
Nov 24, 2021 13.71 13.97 13.70 13.95 938,995 +0.17(+1.23%)
Nov 23, 2021 13.70 14.01 13.68 13.78 3,007,464 -0.06(-0.43%)
Nov 22, 2021 13.92 14.04 13.79 13.84 1,594,000 -0.19(-1.35%)
Nov 19, 2021 14.17 14.24 14.03 14.03 1,488,201 -0.22(-1.54%)
Nov 18, 2021 14.28 14.26 14.13 14.25 2,251,800 -0.07(-0.49%)
Nov 17, 2021 14.49 14.60 14.27 14.32 1,498,059 -0.08(-0.56%)
Nov 16, 2021 14.56 14.75 14.38 14.40 1,953,802 -0.20(-1.37%)
Nov 15, 2021 14.33 14.70 14.30 14.60 2,444,455 +0.04(+0.27%)
Nov 12, 2021 14.46 14.79 13.63 14.56 3,785,504 -0.05(-0.34%)
Nov 11, 2021 14.56 14.74 14.46 14.61 5,055,220 +0.09(+0.62%)
Nov 10, 2021 14.46 14.54 14.52 7,415,272 +0.07(+0.48%)
Nov 09, 2021 14.19 14.50 14.06 14.45 10,261,922 +2.30(+18.93%)
Nov 08, 2021 12.26 12.26 11.93 12.15 874,168 +0.05(+0.41%)
Nov 05, 2021 11.83 12.10 11.68 12.10 754,823 +0.35(+2.98%)
Nov 04, 2021 12.08 12.32 11.75 11.75 622,803 -0.19(-1.59%)
Nov 03, 2021 11.64 11.98 11.52 11.94 683,995 +0.12(+1.02%)
Nov 02, 2021 11.74 11.82 11.62 11.82 684,787 -0.02(-0.17%)
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.