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 (%)
Aug 30, 2013
8.280
8.610
8.260
8.440
363,381
+0.01(+0.12%)
Aug 29, 2013
8.600
8.760
8.290
8.430
898,356
-0.31(-3.55%)
Aug 28, 2013
9.370
9.580
8.680
8.740
855,450
-0.64(-6.82%)
Aug 27, 2013
10.08
10.14
9.240
9.380
870,426
-0.38(-3.89%)
Aug 26, 2013
9.140
9.780
9.120
9.760
635,468
+0.61(+6.67%)
Aug 23, 2013
8.800
9.220
8.760
9.150
384,623
+0.30(+3.39%)
Aug 22, 2013
8.990
9.320
8.830
8.850
343,229
-0.06(-0.67%)
Aug 21, 2013
9.190
9.190
8.800
8.910
315,203
-0.32(-3.47%)
Aug 20, 2013
8.760
9.420
8.720
9.230
441,155
+0.47(+5.37%)
Aug 19, 2013
8.970
9.036
8.720
8.760
325,602
-0.21(-2.34%)
Aug 16, 2013
9.160
9.257
8.824
8.970
478,731
-0.11(-1.21%)
Aug 15, 2013
9.000
9.205
8.710
9.080
1,091,208
+0.19(+2.14%)
Aug 14, 2013
8.700
9.100
8.600
8.890
580,386
+0.26(+3.01%)
Aug 13, 2013
8.410
8.680
8.190
8.630
283,737
+0.22(+2.62%)
Aug 12, 2013
8.440
8.630
8.310
8.410
320,352
+0.47(+5.92%)
Aug 09, 2013
7.900
8.040
7.800
7.940
252,524
+0.02(+0.25%)
Aug 08, 2013
7.280
8.050
7.280
7.920
345,245
+0.72(+10.00%)
Aug 07, 2013
7.210
7.430
7.140
7.200
244,967
-0.07(-0.96%)
Aug 06, 2013
8.090
8.090
7.251
7.270
460,867
-1.01(-12.20%)
Aug 05, 2013
8.170
8.326
8.110
8.280
97,765
+0.18(+2.22%)
Aug 02, 2013
8.200
8.560
8.010
8.100
276,062
-0.10(-1.22%)
Aug 01, 2013
8.440
8.510
8.130
8.200
163,747
-0.24(-2.84%)
Jul 31, 2013
8.350
8.600
7.960
8.440
306,292
+0.07(+0.84%)
Jul 30, 2013
8.690
8.760
8.300
8.370
284,523
-0.35(-4.01%)
Jul 29, 2013
8.510
8.800
8.460
8.720
259,412
+0.24(+2.83%)
Jul 26, 2013
8.420
8.570
8.250
8.480
326,366
-0.07(-0.82%)
Jul 25, 2013
8.440
8.786
8.255
8.550
373,534
+0.12(+1.42%)
Jul 24, 2013
8.750
8.750
8.280
8.430
329,815
-0.38(-4.31%)
Jul 23, 2013
8.480
8.810
8.480
8.810
553,498
+0.58(+7.05%)
Jul 22, 2013
8.220
8.461
8.060
8.230
508,807
+0.43(+5.51%)
Jul 19, 2013
7.490
7.850
7.340
7.800
350,641
+0.40(+5.41%)
Jul 18, 2013
7.510
7.585
7.119
7.400
447,716
+0.02(+0.27%)
Jul 17, 2013
8.060
8.080
7.350
7.380
423,426
-0.61(-7.63%)
Jul 16, 2013
7.290
8.010
7.190
7.990
462,803
+0.76(+10.51%)
Jul 15, 2013
7.290
7.340
7.190
7.230
170,806
-0.03(-0.41%)
Jul 12, 2013
7.450
7.450
7.130
7.260
314,705
-0.23(-3.07%)
Jul 11, 2013
7.390
7.550
7.250
7.490
355,296
+0.62(+9.02%)
Jul 10, 2013
6.850
7.040
6.690
6.870
210,236
+0.09(+1.33%)
Jul 09, 2013
6.530
6.857
6.410
6.780
231,086
+0.37(+5.77%)
Jul 08, 2013
6.510
6.600
6.375
6.410
232,767
+0.02(+0.31%)
Jul 05, 2013
6.630
6.630
6.260
6.390
321,453
-0.59(-8.45%)
Jul 03, 2013
6.600
6.980
6.600
6.980
188,350
+0.42(+6.40%)
Jul 02, 2013
7.030
7.030
6.360
6.560
441,622
-0.45(-6.42%)
Jul 01, 2013
6.710
7.195
6.630
7.010
371,042
+0.41(+6.21%)
Jun 28, 2013
6.070
6.620
6.030
6.600
520,063
+0.88(+15.38%)
Jun 26, 2013
6.060
6.230
5.670
5.720
587,495
-0.70(-10.90%)
Jun 25, 2013
6.270
6.480
6.190
6.420
160,861
+0.14(+2.23%)
Jun 24, 2013
6.430
6.450
6.135
6.280
314,811
-0.32(-4.85%)
Jun 21, 2013
6.340
6.720
6.220
6.600
308,750
+0.34(+5.43%)
Jun 20, 2013
6.860
6.920
6.200
6.260
583,069
-1.01(-13.89%)
Jun 19, 2013
7.450
7.630
7.250
7.270
162,958
-0.15(-2.02%)
Jun 18, 2013
7.730
7.750
7.360
7.420
247,728
-0.39(-4.99%)
Jun 17, 2013
7.970
8.010
7.720
7.810
235,159
-0.13(-1.64%)
Jun 14, 2013
8.190
8.190
7.900
7.940
146,188
-0.19(-2.34%)
Jun 13, 2013
8.140
8.440
7.800
8.130
263,237
-0.12(-1.45%)
Jun 12, 2013
7.810
8.340
7.800
8.250
263,657
+0.45(+5.77%)
Jun 11, 2013
8.010
8.490
7.750
7.800
499,165
-0.38(-4.65%)
Jun 10, 2013
8.190
8.410
8.020
8.180
191,371
-0.10(-1.21%)
Jun 07, 2013
8.720
8.770
8.200
8.280
421,903
-0.54(-6.12%)
Jun 06, 2013
8.440
9.040
8.330
8.820
452,190
+0.45(+5.38%)
Jun 05, 2013
8.180
8.430
8.150
8.370
226,329
+0.19(+2.32%)
Jun 04, 2013
8.340
8.370
8.130
8.180
199,210
-0.25(-2.97%)
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
.