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 (%)
Nov 29, 2013
5.250
5.565
5.190
5.430
557,404
+0.26(+5.03%)
Nov 27, 2013
5.350
5.370
5.120
5.170
743,936
-0.10(-1.90%)
Nov 26, 2013
5.440
5.540
5.200
5.270
1,891,157
-0.26(-4.70%)
Nov 25, 2013
5.440
5.530
4.940
5.530
2,546,897
+0.21(+3.95%)
Nov 22, 2013
4.090
5.800
3.930
5.320
11,734,603
+2.39(+81.57%)
Nov 21, 2013
2.800
2.960
2.700
2.930
595,500
+0.15(+5.40%)
Nov 20, 2013
2.990
3.020
2.730
2.780
919,224
-0.27(-8.85%)
Nov 19, 2013
2.960
3.060
2.820
3.050
639,487
+0.07(+2.35%)
Nov 18, 2013
3.200
3.200
2.940
2.980
709,621
-0.15(-4.79%)
Nov 15, 2013
3.230
3.230
3.080
3.130
431,641
-0.05(-1.57%)
Nov 14, 2013
3.100
3.250
3.100
3.180
547,308
+0.14(+4.61%)
Nov 12, 2013
3.290
3.290
2.990
3.040
747,925
-0.23(-7.03%)
Nov 11, 2013
3.490
3.490
3.200
3.270
548,587
-0.08(-2.39%)
Nov 08, 2013
3.040
3.390
3.000
3.350
781,264
+0.37(+12.42%)
Nov 07, 2013
3.060
3.240
2.880
2.980
781,663
-0.05(-1.65%)
Nov 06, 2013
3.210
3.220
3.010
3.030
712,108
-0.13(-4.11%)
Nov 05, 2013
3.270
3.300
3.140
3.160
508,262
-0.12(-3.66%)
Nov 04, 2013
3.340
3.450
3.250
3.280
455,079
+0.04(+1.23%)
Nov 01, 2013
3.240
3.330
3.120
3.240
701,764
-0.03(-0.92%)
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%)
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
.