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 (%)
Feb 27, 2015
6.140
6.230
6.090
6.160
325,871
+0.09(+1.48%)
Feb 26, 2015
6.130
6.160
5.980
6.070
470,364
+0.06(+1.00%)
Feb 25, 2015
5.880
6.070
5.840
6.010
509,398
+0.26(+4.52%)
Feb 24, 2015
5.820
5.880
5.680
5.750
571,078
-0.01(-0.17%)
Feb 23, 2015
5.820
5.910
5.710
5.760
947,985
-0.10(-1.71%)
Feb 20, 2015
6.020
6.160
5.850
5.860
2,050,449
-0.10(-1.68%)
Feb 19, 2015
6.030
6.110
5.930
5.960
764,599
-0.13(-2.13%)
Feb 18, 2015
6.550
6.620
5.880
6.090
1,413,514
-0.53(-8.01%)
Feb 17, 2015
6.400
6.630
6.220
6.620
1,495,368
+0.18(+2.80%)
Feb 13, 2015
6.590
6.440
6.440
6.440
479,100
-0.07(-1.08%)
Feb 12, 2015
6.400
6.570
6.330
6.510
464,462
+0.16(+2.52%)
Feb 11, 2015
6.400
6.490
6.300
6.350
569,236
-0.11(-1.70%)
Feb 10, 2015
6.400
6.495
6.300
6.460
390,352
-0.03(-0.46%)
Feb 09, 2015
6.580
6.650
6.460
6.490
400,284
-0.03(-0.46%)
Feb 06, 2015
6.640
6.705
6.440
6.520
904,467
-0.37(-5.37%)
Feb 05, 2015
6.680
6.900
6.660
6.890
632,424
+0.23(+3.45%)
Feb 04, 2015
6.620
6.730
6.500
6.660
780,529
+0.17(+2.62%)
Feb 03, 2015
6.550
6.680
6.350
6.490
1,236,429
-0.09(-1.37%)
Feb 02, 2015
6.650
6.725
6.420
6.580
746,601
-0.10(-1.50%)
Jan 30, 2015
6.370
6.755
6.370
6.680
455,124
+0.29(+4.54%)
Jan 29, 2015
6.500
6.540
6.120
6.390
710,998
-0.24(-3.62%)
Jan 28, 2015
6.800
7.030
6.550
6.630
757,711
-0.36(-5.15%)
Jan 27, 2015
6.520
7.035
6.500
6.990
689,694
+0.46(+7.04%)
Jan 26, 2015
6.380
6.580
6.280
6.530
801,674
+0.07(+1.08%)
Jan 23, 2015
6.480
6.650
6.370
6.460
747,410
-0.21(-3.15%)
Jan 22, 2015
7.120
7.170
6.600
6.670
1,089,078
-0.48(-6.71%)
Jan 21, 2015
7.390
7.440
6.880
7.150
776,349
-0.19(-2.59%)
Jan 20, 2015
7.370
7.460
7.270
7.340
752,342
+0.13(+1.80%)
Jan 16, 2015
7.330
7.540
7.130
7.210
813,505
-0.04(-0.55%)
Jan 15, 2015
7.230
7.560
7.200
7.250
1,209,990
+0.21(+2.98%)
Jan 14, 2015
7.260
7.320
6.870
7.040
918,392
-0.04(-0.56%)
Jan 13, 2015
7.310
7.450
6.870
7.080
856,030
-0.15(-2.07%)
Jan 12, 2015
7.010
7.310
6.930
7.230
917,227
+0.27(+3.88%)
Jan 09, 2015
6.770
7.040
6.740
6.960
804,858
+0.31(+4.66%)
Jan 08, 2015
6.820
7.020
6.530
6.650
1,209,713
-0.21(-3.06%)
Jan 07, 2015
6.800
7.200
6.680
6.860
1,720,285
-0.09(-1.29%)
Jan 06, 2015
6.600
7.075
6.590
6.950
1,953,119
+0.35(+5.30%)
Jan 05, 2015
6.140
6.600
6.110
6.600
1,226,643
+0.44(+7.14%)
Jan 02, 2015
5.700
6.210
5.640
6.160
837,066
+0.37(+6.39%)
Dec 31, 2014
5.530
5.790
5.790
5.790
719,100
+0.25(+4.51%)
Dec 30, 2014
5.260
5.635
5.260
5.540
732,255
+0.37(+7.16%)
Dec 29, 2014
5.270
5.290
5.050
5.170
643,932
-0.12(-2.27%)
Dec 26, 2014
5.130
5.330
5.130
5.290
314,539
+0.22(+4.34%)
Dec 24, 2014
4.900
5.070
5.070
5.070
360,000
+0.14(+2.84%)
Dec 23, 2014
5.100
5.190
4.820
4.930
888,611
-0.14(-2.76%)
Dec 22, 2014
5.300
5.380
4.940
5.070
2,115,881
-0.83(-14.07%)
Dec 19, 2014
5.530
5.900
5.390
5.900
16,317,134
+0.40(+7.27%)
Dec 18, 2014
5.470
5.580
5.150
5.500
1,469,837
+0.20(+3.77%)
Dec 17, 2014
4.950
5.340
4.790
5.300
1,471,162
+0.33(+6.64%)
Dec 16, 2014
5.440
5.510
4.865
4.970
1,192,830
-0.35(-6.58%)
Dec 15, 2014
6.120
6.140
5.230
5.320
1,900,066
-0.67(-11.19%)
Dec 12, 2014
6.030
6.390
5.940
5.990
740,251
-0.07(-1.16%)
Dec 11, 2014
6.110
6.330
5.940
6.060
570,642
-0.05(-0.82%)
Dec 10, 2014
6.150
6.420
5.980
6.110
718,202
-0.03(-0.49%)
Dec 09, 2014
5.920
6.400
5.920
6.140
686,970
+0.36(+6.23%)
Dec 08, 2014
5.870
5.990
5.404
5.780
615,299
+0.08(+1.40%)
Dec 05, 2014
5.800
5.940
5.580
5.700
577,695
-0.17(-2.90%)
Dec 04, 2014
5.970
6.090
5.780
5.870
347,794
-0.09(-1.51%)
Dec 03, 2014
5.740
6.000
5.730
5.960
826,399
+0.27(+4.75%)
Dec 02, 2014
5.680
5.890
5.530
5.690
373,423
-0.10(-1.73%)
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
.