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
)
N/A
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, 2014
4.530
4.620
4.070
4.560
1,377,989
-0.16(-3.39%)
Oct 30, 2014
4.960
4.980
4.710
4.720
434,843
-0.29(-5.79%)
Oct 29, 2014
5.000
5.260
4.950
5.010
489,911
-0.03(-0.60%)
Oct 28, 2014
5.050
5.110
5.000
5.040
273,678
+0.03(+0.60%)
Oct 27, 2014
5.220
5.180
5.180
5.010
304,441
-0.17(-3.28%)
Oct 24, 2014
5.260
5.360
5.170
5.180
174,795
-0.12(-2.26%)
Oct 23, 2014
5.070
5.350
5.010
5.300
342,665
+0.15(+2.91%)
Oct 22, 2014
5.390
5.400
5.120
5.150
530,679
-0.37(-6.70%)
Oct 21, 2014
5.880
5.960
5.480
5.520
376,250
-0.28(-4.83%)
Oct 20, 2014
5.610
5.840
5.500
5.800
346,508
+0.19(+3.39%)
Oct 17, 2014
6.040
6.060
5.570
5.610
311,476
-0.40(-6.66%)
Oct 16, 2014
5.900
6.190
5.810
6.010
409,350
+0.04(+0.67%)
Oct 15, 2014
5.730
6.120
5.730
5.970
524,137
+0.16(+2.75%)
Oct 14, 2014
5.170
5.900
5.150
5.810
548,051
+0.51(+9.62%)
Oct 13, 2014
4.940
5.380
4.940
5.300
184,305
+0.36(+7.29%)
Oct 10, 2014
5.000
5.180
4.840
4.940
213,210
-0.14(-2.76%)
Oct 09, 2014
5.220
5.240
4.970
5.080
329,178
-0.16(-3.05%)
Oct 08, 2014
4.900
5.250
4.660
5.240
541,083
+0.37(+7.60%)
Oct 07, 2014
5.050
5.080
4.830
4.870
356,892
-0.15(-2.99%)
Oct 06, 2014
5.000
5.060
4.910
5.020
337,378
+0.04(+0.80%)
Oct 03, 2014
5.180
5.210
4.890
4.980
892,552
-0.27(-5.14%)
Oct 02, 2014
5.270
5.400
5.200
5.250
413,644
-0.01(-0.19%)
Oct 01, 2014
5.290
5.312
5.200
5.260
249,999
+0.06(+1.15%)
Sep 30, 2014
5.330
5.360
5.200
5.200
306,690
-0.12(-2.26%)
Sep 29, 2014
5.320
5.370
5.300
5.320
160,140
-0.01(-0.19%)
Sep 26, 2014
5.400
5.410
5.265
5.330
245,694
-0.07(-1.30%)
Sep 25, 2014
5.390
5.430
5.280
5.400
291,428
-0.03(-0.55%)
Sep 24, 2014
5.430
5.490
5.330
5.430
334,886
-0.02(-0.37%)
Sep 23, 2014
5.400
5.460
5.290
5.450
428,462
+0.12(+2.25%)
Sep 22, 2014
5.650
5.650
5.280
5.330
699,580
-0.43(-7.47%)
Sep 19, 2014
5.980
6.010
5.700
5.760
626,527
-0.22(-3.68%)
Sep 18, 2014
6.270
6.270
5.960
5.980
426,733
-0.22(-3.55%)
Sep 17, 2014
6.450
6.460
6.150
6.200
376,584
-0.25(-3.88%)
Sep 16, 2014
6.290
6.530
6.230
6.450
251,837
+0.15(+2.38%)
Sep 15, 2014
6.350
6.370
6.290
6.300
262,835
-0.05(-0.79%)
Sep 12, 2014
6.440
6.500
6.310
6.350
255,420
-0.17(-2.61%)
Sep 11, 2014
6.430
6.530
6.280
6.520
379,415
+0.01(+0.15%)
Sep 10, 2014
6.600
6.680
6.460
6.510
287,376
-0.15(-2.25%)
Sep 09, 2014
6.490
6.670
6.420
6.660
572,898
+0.17(+2.62%)
Sep 08, 2014
6.650
6.660
6.330
6.490
733,374
-0.17(-2.55%)
Sep 05, 2014
6.810
6.910
6.550
6.660
439,052
-0.15(-2.20%)
Sep 04, 2014
7.210
7.260
6.760
6.810
481,154
-0.38(-5.29%)
Sep 03, 2014
7.160
7.250
7.110
7.190
307,612
-0.02(-0.28%)
Sep 02, 2014
7.290
7.330
7.110
7.210
324,804
-0.21(-2.83%)
Aug 29, 2014
7.030
7.420
7.420
7.420
368,700
+0.26(+3.63%)
Aug 28, 2014
7.200
7.220
7.130
7.160
194,444
+0.00(+0.00%)
Aug 27, 2014
7.080
7.210
6.960
7.160
199,225
+0.09(+1.27%)
Aug 26, 2014
6.950
7.100
6.900
7.070
187,369
+0.22(+3.21%)
Aug 25, 2014
6.850
6.920
6.820
6.850
304,267
-0.01(-0.15%)
Aug 22, 2014
6.840
6.880
6.750
6.860
303,408
+0.00(+0.00%)
Aug 21, 2014
6.990
6.990
6.750
6.860
450,250
-0.13(-1.86%)
Aug 20, 2014
7.050
7.115
6.950
6.990
266,313
-0.06(-0.85%)
Aug 19, 2014
7.170
7.220
7.010
7.050
262,157
-0.09(-1.26%)
Aug 18, 2014
7.110
7.200
7.110
7.140
846,636
-0.04(-0.56%)
Aug 15, 2014
7.030
7.150
7.010
7.180
356,569
+0.02(+0.28%)
Aug 14, 2014
7.190
7.230
7.110
7.160
400,997
+0.01(+0.14%)
Aug 13, 2014
7.190
7.300
7.110
7.150
248,396
-0.07(-0.97%)
Aug 12, 2014
6.990
7.300
6.920
7.220
793,207
+0.28(+4.03%)
Aug 11, 2014
6.850
6.950
6.850
6.940
211,324
+0.09(+1.31%)
Aug 08, 2014
7.010
7.030
6.800
6.850
403,161
-0.16(-2.28%)
Aug 07, 2014
6.680
7.030
6.650
7.010
486,725
+0.31(+4.63%)
Aug 06, 2014
6.830
6.880
6.610
6.700
868,305
-0.03(-0.45%)
Aug 05, 2014
6.830
6.830
6.500
6.730
1,378,969
-0.09(-1.32%)
Aug 04, 2014
6.940
6.970
6.730
6.820
173,647
-0.05(-0.73%)
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
.