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 (%)
Jul 31, 2015
4.990
5.170
4.900
4.980
629,038
+0.17(+3.53%)
Jul 30, 2015
4.810
4.900
4.690
4.810
571,701
-0.08(-1.64%)
Jul 29, 2015
4.750
4.970
4.640
4.890
734,762
+0.14(+2.95%)
Jul 28, 2015
4.680
4.790
4.620
4.750
446,675
+0.12(+2.59%)
Jul 27, 2015
4.700
4.970
4.580
4.630
744,996
-0.11(-2.32%)
Jul 24, 2015
4.390
4.800
4.260
4.740
1,060,414
+0.28(+6.28%)
Jul 23, 2015
4.655
4.681
4.410
4.460
990,880
-0.13(-2.83%)
Jul 22, 2015
4.530
4.700
4.430
4.590
587,113
-0.08(-1.71%)
Jul 21, 2015
4.620
4.910
4.533
4.670
635,536
+0.08(+1.74%)
Jul 20, 2015
5.150
5.150
4.560
4.590
1,727,003
-0.71(-13.40%)
Jul 17, 2015
5.320
5.340
5.200
5.300
723,992
-0.04(-0.75%)
Jul 16, 2015
5.300
5.370
5.210
5.340
463,524
+0.03(+0.56%)
Jul 15, 2015
5.250
5.360
5.160
5.310
630,081
+0.01(+0.19%)
Jul 14, 2015
5.200
5.380
5.140
5.300
582,424
+0.09(+1.73%)
Jul 13, 2015
4.940
5.210
4.831
5.210
638,298
+0.19(+3.78%)
Jul 10, 2015
4.900
5.040
4.830
5.020
469,824
+0.14(+2.87%)
Jul 09, 2015
5.000
5.028
4.810
4.880
564,479
-0.02(-0.41%)
Jul 08, 2015
5.020
5.150
4.880
4.900
435,502
-0.09(-1.80%)
Jul 07, 2015
5.120
5.168
4.851
4.990
1,114,932
-0.30(-5.67%)
Jul 06, 2015
5.230
5.450
5.200
5.290
618,258
+0.09(+1.73%)
Jul 02, 2015
5.120
5.200
5.200
5.200
746,800
+0.17(+3.38%)
Jul 01, 2015
5.400
5.410
5.010
5.030
711,346
-0.39(-7.20%)
Jun 30, 2015
5.440
5.540
5.310
5.420
575,061
+0.02(+0.37%)
Jun 29, 2015
5.400
5.620
5.380
5.400
620,712
+0.04(+0.75%)
Jun 26, 2015
5.350
5.460
5.340
5.360
381,745
-0.04(-0.74%)
Jun 25, 2015
5.470
5.480
5.330
5.400
465,835
+0.03(+0.56%)
Jun 24, 2015
5.420
5.550
5.360
5.370
494,151
-0.09(-1.65%)
Jun 23, 2015
5.540
5.570
5.430
5.460
527,215
-0.15(-2.67%)
Jun 22, 2015
5.730
5.801
5.540
5.610
637,349
-0.21(-3.61%)
Jun 19, 2015
5.730
5.820
5.640
5.820
1,536,921
+0.06(+1.04%)
Jun 18, 2015
5.890
5.960
5.760
5.760
925,218
-0.02(-0.35%)
Jun 17, 2015
5.600
5.800
5.540
5.780
761,218
+0.15(+2.66%)
Jun 16, 2015
5.670
5.720
5.550
5.630
508,616
-0.07(-1.23%)
Jun 15, 2015
5.870
5.890
5.600
5.700
838,056
-0.20(-3.39%)
Jun 12, 2015
5.940
6.112
5.830
5.900
529,073
-0.05(-0.84%)
Jun 11, 2015
6.140
6.160
5.820
5.950
523,636
-0.25(-4.03%)
Jun 10, 2015
6.150
6.240
5.975
6.200
729,154
+0.23(+3.85%)
Jun 09, 2015
6.070
6.230
5.940
5.970
592,694
-0.05(-0.83%)
Jun 08, 2015
5.900
6.028
5.850
6.020
653,178
+0.14(+2.38%)
Jun 05, 2015
6.030
6.030
5.840
5.880
520,253
-0.24(-3.92%)
Jun 04, 2015
6.180
6.210
6.000
6.120
639,106
+0.01(+0.16%)
Jun 03, 2015
6.120
6.190
6.030
6.110
781,263
-0.09(-1.45%)
Jun 02, 2015
5.960
6.230
5.930
6.200
1,117,186
+0.29(+4.91%)
Jun 01, 2015
5.970
5.980
5.760
5.910
607,953
-0.02(-0.34%)
May 29, 2015
5.540
5.940
5.510
5.930
1,088,591
+0.39(+7.04%)
May 28, 2015
5.370
5.550
5.280
5.540
452,841
+0.15(+2.78%)
May 27, 2015
5.410
5.480
5.340
5.390
411,493
-0.02(-0.37%)
May 26, 2015
5.600
5.625
5.345
5.410
701,549
-0.36(-6.24%)
May 22, 2015
5.790
5.770
5.770
5.770
355,900
+0.00(+0.00%)
May 21, 2015
6.030
6.060
5.760
5.770
528,560
-0.28(-4.63%)
May 20, 2015
6.010
6.150
5.990
6.050
358,714
+0.04(+0.67%)
May 19, 2015
6.020
6.050
5.890
6.010
414,947
-0.15(-2.44%)
May 18, 2015
6.360
6.380
6.120
6.160
296,326
-0.15(-2.38%)
May 15, 2015
6.360
6.430
6.250
6.310
1,219,960
-0.08(-1.25%)
May 14, 2015
6.330
6.560
6.280
6.390
725,638
+0.21(+3.40%)
May 13, 2015
6.000
6.310
6.000
6.180
813,283
+0.33(+5.64%)
May 12, 2015
5.650
5.890
5.620
5.850
316,890
+0.20(+3.54%)
May 11, 2015
5.700
5.850
5.620
5.650
206,950
-0.06(-1.05%)
May 08, 2015
5.770
5.790
5.580
5.710
239,047
-0.02(-0.35%)
May 07, 2015
5.660
5.750
5.570
5.730
414,585
+0.01(+0.17%)
May 06, 2015
5.900
5.940
5.700
5.720
408,208
-0.16(-2.72%)
May 05, 2015
6.000
6.040
5.810
5.880
394,535
+0.04(+0.68%)
May 04, 2015
5.840
6.001
5.750
5.840
376,135
+0.10(+1.74%)
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
.