Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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 (%)
Oct 31, 2013
3.420
3.500
3.150
3.270
1,019,737
-0.12(-3.54%)
Oct 30, 2013
3.600
3.660
3.290
3.390
999,789
-0.08(-2.31%)
Oct 29, 2013
3.550
3.688
3.440
3.470
692,187
-0.07(-1.98%)
Oct 28, 2013
3.670
3.770
3.490
3.540
1,198,754
-0.11(-3.01%)
Oct 25, 2013
3.840
3.920
3.630
3.650
1,150,925
-0.20(-5.19%)
Oct 24, 2013
3.240
4.030
3.160
3.850
3,456,119
+0.65(+20.31%)
Oct 23, 2013
3.370
3.370
3.050
3.200
1,980,445
-0.16(-4.76%)
Oct 22, 2013
4.660
4.730
3.035
3.360
5,591,955
-1.27(-27.43%)
Oct 21, 2013
4.550
4.680
4.530
4.630
437,800
+0.10(+2.21%)
Oct 18, 2013
4.510
4.640
4.470
4.530
215,996
+0.00(+0.00%)
Oct 17, 2013
4.780
4.890
4.530
4.530
518,697
-0.09(-1.95%)
Oct 16, 2013
4.700
4.750
4.620
4.620
270,294
-0.09(-1.91%)
Oct 15, 2013
4.850
4.880
4.600
4.710
471,815
-0.18(-3.68%)
Oct 14, 2013
4.950
4.970
4.800
4.890
342,941
+0.11(+2.30%)
Oct 11, 2013
4.860
4.940
4.700
4.780
628,123
-0.15(-3.04%)
Oct 10, 2013
5.080
5.450
4.820
4.930
1,371,393
+0.23(+4.89%)
Oct 09, 2013
5.730
6.040
4.400
4.700
3,543,371
-2.07(-30.58%)
Oct 08, 2013
7.000
7.080
6.710
6.770
309,600
-0.22(-3.15%)
Oct 07, 2013
6.740
7.040
6.730
6.990
209,828
+0.27(+4.02%)
Oct 04, 2013
6.820
6.905
6.679
6.720
289,389
-0.10(-1.47%)
Oct 03, 2013
7.150
7.150
6.790
6.820
265,354
-0.15(-2.15%)
Oct 02, 2013
6.990
7.440
6.870
6.970
717,916
+0.19(+2.80%)
Oct 01, 2013
6.740
7.000
6.700
6.780
418,494
-0.21(-3.00%)
Sep 27, 2013
7.070
7.220
6.915
6.990
185,220
-0.01(-0.14%)
Sep 26, 2013
7.060
7.190
6.850
7.000
449,247
-0.06(-0.85%)
Sep 25, 2013
6.700
7.180
6.700
7.060
603,205
+0.41(+6.17%)
Sep 24, 2013
6.700
6.729
6.560
6.650
302,229
-0.01(-0.15%)
Sep 23, 2013
6.940
7.170
6.660
6.660
436,542
-0.28(-4.03%)
Sep 20, 2013
7.410
7.480
6.940
6.940
638,784
-0.69(-9.04%)
Sep 19, 2013
7.870
7.955
7.570
7.630
376,979
-0.22(-2.80%)
Sep 18, 2013
7.100
7.950
7.020
7.850
884,015
+0.70(+9.79%)
Sep 17, 2013
7.250
7.260
7.090
7.150
364,355
+0.00(+0.00%)
Sep 16, 2013
7.490
7.450
7.140
7.150
534,864
-0.30(-4.03%)
Sep 13, 2013
7.500
7.570
7.310
7.450
647,253
-0.12(-1.59%)
Sep 12, 2013
7.510
7.690
7.455
7.570
561,677
-0.26(-3.32%)
Sep 11, 2013
7.710
7.870
7.550
7.830
364,992
+0.21(+2.76%)
Sep 10, 2013
7.850
7.870
7.370
7.620
803,035
-0.49(-6.04%)
Sep 09, 2013
8.200
8.350
8.090
8.110
395,164
-0.04(-0.49%)
Sep 06, 2013
8.110
8.210
8.000
8.150
440,774
+0.22(+2.77%)
Sep 05, 2013
8.330
8.352
7.850
7.930
475,848
-0.44(-5.26%)
Sep 04, 2013
8.420
8.470
8.200
8.370
299,518
-0.23(-2.67%)
Sep 03, 2013
8.600
8.770
8.470
8.600
549,208
+0.16(+1.90%)
Aug 30, 2013
8.280
8.610
8.260
8.440
363,381
+0.01(+0.12%)
Aug 29, 2013
8.600
8.760
8.290
8.430
898,356
-0.31(-3.55%)
Aug 28, 2013
9.370
9.580
8.680
8.740
855,450
-0.64(-6.82%)
Aug 27, 2013
10.08
10.14
9.240
9.380
870,426
-0.38(-3.89%)
Aug 26, 2013
9.140
9.780
9.120
9.760
635,468
+0.61(+6.67%)
Aug 23, 2013
8.800
9.220
8.760
9.150
384,623
+0.30(+3.39%)
Aug 22, 2013
8.990
9.320
8.830
8.850
343,229
-0.06(-0.67%)
Aug 21, 2013
9.190
9.190
8.800
8.910
315,203
-0.32(-3.47%)
Aug 20, 2013
8.760
9.420
8.720
9.230
441,155
+0.47(+5.37%)
Aug 19, 2013
8.970
9.036
8.720
8.760
325,602
-0.21(-2.34%)
Aug 16, 2013
9.160
9.257
8.824
8.970
478,731
-0.11(-1.21%)
Aug 15, 2013
9.000
9.205
8.710
9.080
1,091,208
+0.19(+2.14%)
Aug 14, 2013
8.700
9.100
8.600
8.890
580,386
+0.26(+3.01%)
Aug 13, 2013
8.410
8.680
8.190
8.630
283,737
+0.22(+2.62%)
Aug 12, 2013
8.440
8.630
8.310
8.410
320,352
+0.47(+5.92%)
Aug 09, 2013
7.900
8.040
7.800
7.940
252,524
+0.02(+0.25%)
Aug 08, 2013
7.280
8.050
7.280
7.920
345,245
+0.72(+10.00%)
Aug 07, 2013
7.210
7.430
7.140
7.200
244,967
-0.07(-0.96%)
Aug 06, 2013
8.090
8.090
7.251
7.270
460,867
-1.01(-12.20%)
Aug 05, 2013
8.170
8.326
8.110
8.280
97,765
+0.18(+2.22%)
Aug 02, 2013
8.200
8.560
8.010
8.100
276,062
-0.10(-1.22%)
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
.