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 (%)
Jun 30, 2014
8.000
8.300
7.930
8.270
293,665
+0.18(+2.22%)
Jun 27, 2014
8.040
8.150
7.850
8.090
295,952
+0.01(+0.12%)
Jun 26, 2014
7.930
8.160
7.775
8.080
509,446
+0.12(+1.51%)
Jun 25, 2014
7.880
8.030
7.610
7.960
434,514
+0.22(+2.84%)
Jun 24, 2014
8.060
8.280
7.680
7.740
529,387
-0.29(-3.61%)
Jun 23, 2014
7.590
8.120
7.520
8.030
693,608
+0.51(+6.78%)
Jun 20, 2014
7.540
7.720
7.270
7.520
1,146,231
+0.02(+0.27%)
Jun 19, 2014
7.400
7.574
7.390
7.500
432,618
+0.30(+4.17%)
Jun 18, 2014
7.180
7.370
7.110
7.200
271,476
+0.00(+0.00%)
Jun 17, 2014
7.040
7.329
6.950
7.200
193,581
+0.10(+1.41%)
Jun 16, 2014
7.500
7.500
7.070
7.100
569,112
-0.51(-6.70%)
Jun 13, 2014
7.550
7.645
7.300
7.610
317,174
+0.09(+1.20%)
Jun 12, 2014
7.470
7.590
7.400
7.520
309,351
+0.11(+1.48%)
Jun 11, 2014
7.100
7.420
7.090
7.410
671,131
+0.33(+4.66%)
Jun 10, 2014
6.790
7.130
6.790
7.080
214,821
+0.32(+4.73%)
Jun 06, 2014
6.820
6.880
6.664
6.760
157,944
-0.04(-0.59%)
Jun 05, 2014
6.680
6.850
6.590
6.800
275,065
+0.27(+4.13%)
Jun 04, 2014
6.490
6.640
6.390
6.530
350,680
-0.03(-0.46%)
Jun 03, 2014
6.320
6.680
6.190
6.560
297,722
+0.24(+3.80%)
Jun 02, 2014
6.450
6.450
6.260
6.320
151,818
-0.09(-1.40%)
May 30, 2014
6.480
6.480
6.260
6.410
282,856
-0.10(-1.54%)
May 29, 2014
6.520
6.640
6.380
6.510
206,565
+0.00(+0.00%)
May 28, 2014
6.890
6.890
6.500
6.510
450,733
-0.35(-5.10%)
May 27, 2014
7.000
7.020
6.800
6.860
385,095
-0.20(-2.83%)
May 23, 2014
7.100
7.060
7.060
7.060
106,700
+0.01(+0.14%)
May 22, 2014
7.160
7.180
7.030
7.050
96,071
-0.06(-0.84%)
May 21, 2014
7.210
7.210
7.030
7.110
302,170
-0.09(-1.25%)
May 20, 2014
7.460
7.460
7.140
7.200
261,789
-0.29(-3.87%)
May 19, 2014
7.300
7.490
7.300
7.490
264,313
+0.25(+3.45%)
May 16, 2014
7.180
7.280
7.060
7.240
195,594
+0.06(+0.84%)
May 15, 2014
7.410
7.420
7.040
7.180
380,854
-0.27(-3.62%)
May 14, 2014
7.340
7.530
7.330
7.450
309,078
+0.21(+2.90%)
May 13, 2014
7.535
7.700
7.170
7.240
980,654
-0.11(-1.50%)
May 12, 2014
6.620
7.350
6.600
7.350
1,123,427
+0.78(+11.87%)
May 09, 2014
6.860
6.860
6.540
6.570
282,069
-0.29(-4.23%)
May 08, 2014
6.450
6.860
6.450
6.860
410,802
+0.38(+5.86%)
May 07, 2014
6.470
6.570
6.450
6.480
166,103
-0.03(-0.46%)
May 06, 2014
6.420
6.525
6.419
6.510
104,745
+0.05(+0.77%)
May 05, 2014
6.590
6.620
6.390
6.460
158,214
-0.06(-0.92%)
May 02, 2014
6.460
6.580
6.410
6.520
302,614
+0.15(+2.35%)
May 01, 2014
6.430
6.430
6.250
6.370
147,520
-0.13(-2.00%)
Apr 30, 2014
6.350
6.510
6.280
6.500
152,262
+0.09(+1.40%)
Apr 29, 2014
6.210
6.430
6.140
6.410
282,528
+0.25(+4.06%)
Apr 28, 2014
6.160
6.280
6.130
6.160
215,160
+0.03(+0.49%)
Apr 25, 2014
6.180
6.230
5.985
6.130
322,079
+0.01(+0.16%)
Apr 24, 2014
5.810
6.140
5.720
6.120
361,291
+0.25(+4.26%)
Apr 23, 2014
5.730
5.870
5.660
5.870
339,855
+0.19(+3.35%)
Apr 22, 2014
5.750
5.800
5.560
5.680
228,548
-0.06(-1.05%)
Apr 21, 2014
5.650
5.740
5.500
5.740
280,853
+0.26(+4.74%)
Apr 17, 2014
5.600
5.480
5.480
5.480
301,200
-0.08(-1.44%)
Apr 16, 2014
5.750
5.770
5.470
5.560
329,616
-0.11(-1.94%)
Apr 15, 2014
5.800
5.810
5.480
5.670
796,688
-0.31(-5.18%)
Apr 14, 2014
6.220
6.240
5.940
5.980
531,324
-0.13(-2.13%)
Apr 11, 2014
6.530
6.570
6.100
6.110
422,952
-0.43(-6.57%)
Apr 10, 2014
6.740
6.830
6.480
6.540
580,502
-0.16(-2.39%)
Apr 09, 2014
6.470
6.760
6.400
6.700
285,572
+0.13(+1.98%)
Apr 08, 2014
6.320
6.580
6.280
6.570
434,396
+0.34(+5.46%)
Apr 07, 2014
6.330
6.470
6.150
6.230
509,390
-0.08(-1.27%)
Apr 04, 2014
6.260
6.330
6.172
6.310
397,073
+0.28(+4.64%)
Apr 03, 2014
6.070
6.090
5.970
6.030
196,018
-0.09(-1.47%)
Apr 02, 2014
6.070
6.160
5.950
6.120
351,933
+0.26(+4.44%)
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
.