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 30, 2015
5.510
5.570
5.375
5.390
547,730
-0.06(-1.10%)
Nov 27, 2015
5.590
5.630
5.370
5.450
239,993
-0.17(-3.02%)
Nov 25, 2015
5.500
5.620
5.620
5.620
307,500
+0.04(+0.72%)
Nov 24, 2015
5.530
5.659
5.357
5.580
509,448
+0.20(+3.72%)
Nov 23, 2015
5.350
5.440
5.290
5.380
321,020
-0.02(-0.37%)
Nov 20, 2015
5.550
5.590
5.340
5.400
312,567
-0.12(-2.17%)
Nov 19, 2015
5.510
5.640
5.440
5.520
420,460
+0.07(+1.28%)
Nov 18, 2015
5.260
5.450
5.173
5.450
579,151
+0.20(+3.81%)
Nov 17, 2015
5.370
5.420
5.170
5.250
476,899
-0.19(-3.49%)
Nov 16, 2015
5.540
5.600
5.340
5.440
590,219
-0.05(-0.91%)
Nov 13, 2015
5.330
5.610
5.310
5.490
388,363
+0.12(+2.23%)
Nov 12, 2015
5.330
5.550
5.290
5.370
461,351
-0.10(-1.83%)
Nov 11, 2015
5.370
5.499
5.320
5.470
392,094
+0.10(+1.86%)
Nov 10, 2015
5.340
5.490
5.280
5.370
420,488
-0.07(-1.29%)
Nov 09, 2015
5.250
5.490
5.120
5.440
861,482
+0.19(+3.62%)
Nov 06, 2015
5.370
5.430
5.240
5.250
712,047
-0.26(-4.72%)
Nov 05, 2015
5.600
5.610
5.400
5.510
915,152
-0.09(-1.61%)
Nov 04, 2015
5.850
5.890
5.540
5.600
697,175
-0.27(-4.60%)
Nov 03, 2015
5.760
5.950
5.760
5.870
752,083
-0.02(-0.34%)
Nov 02, 2015
5.950
6.010
5.800
5.890
677,405
-0.10(-1.67%)
Oct 30, 2015
5.920
6.090
5.885
5.990
598,836
+0.06(+1.01%)
Oct 29, 2015
6.130
6.260
5.815
5.930
792,681
-0.26(-4.20%)
Oct 28, 2015
6.520
6.610
6.065
6.190
1,182,230
-0.24(-3.73%)
Oct 27, 2015
6.410
6.500
6.340
6.430
478,397
-0.03(-0.46%)
Oct 26, 2015
6.590
6.620
6.423
6.460
842,027
-0.13(-1.97%)
Oct 23, 2015
6.580
6.650
6.410
6.590
1,424,140
+0.12(+1.85%)
Oct 22, 2015
6.500
6.730
6.460
6.470
919,368
+0.20(+3.19%)
Oct 21, 2015
6.420
6.450
6.170
6.270
514,723
-0.23(-3.54%)
Oct 20, 2015
6.350
6.555
6.340
6.500
524,258
+0.19(+3.01%)
Oct 19, 2015
6.550
6.640
6.240
6.310
530,133
-0.25(-3.81%)
Oct 16, 2015
6.820
6.830
6.550
6.560
467,799
-0.26(-3.81%)
Oct 15, 2015
6.830
6.950
6.700
6.820
863,029
-0.11(-1.59%)
Oct 14, 2015
6.550
6.950
6.500
6.930
983,336
+0.50(+7.78%)
Oct 13, 2015
6.350
6.600
6.290
6.430
587,214
+0.14(+2.23%)
Oct 12, 2015
6.690
6.690
6.210
6.290
319,417
-0.23(-3.53%)
Oct 09, 2015
6.750
6.770
6.390
6.520
1,157,454
-0.10(-1.51%)
Oct 08, 2015
6.610
6.910
6.570
6.620
630,190
-0.09(-1.34%)
Oct 07, 2015
6.760
6.790
6.511
6.710
663,472
-0.01(-0.15%)
Oct 06, 2015
6.790
6.900
6.580
6.720
903,406
+0.03(+0.45%)
Oct 05, 2015
6.490
6.790
6.470
6.690
1,033,849
+0.20(+3.08%)
Oct 02, 2015
6.120
6.490
6.060
6.490
798,871
+0.51(+8.53%)
Oct 01, 2015
6.100
6.210
5.950
5.980
451,558
-0.07(-1.16%)
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%)
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
.