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
)
15.05
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 (%)
Sep 30, 2021
9.620
9.890
9.560
9.640
1,130,519
+0.12(+1.26%)
Sep 29, 2021
9.650
9.650
9.440
9.520
1,119,381
-0.15(-1.55%)
Sep 28, 2021
9.310
9.670
9.250
9.670
1,912,603
+0.20(+2.11%)
Sep 27, 2021
9.420
9.700
9.360
9.470
661,550
+0.07(+0.74%)
Sep 24, 2021
9.420
9.555
9.350
9.400
752,894
-0.13(-1.36%)
Sep 23, 2021
9.820
9.830
9.500
9.530
893,257
-0.33(-3.35%)
Sep 22, 2021
9.890
10.20
9.850
9.860
1,102,718
+0.04(+0.41%)
Sep 21, 2021
9.810
9.960
9.710
9.820
721,189
+0.10(+1.03%)
Sep 20, 2021
9.730
9.835
9.640
9.720
680,543
-0.13(-1.32%)
Sep 17, 2021
9.780
9.970
9.720
9.850
2,811,869
-0.05(-0.51%)
Sep 16, 2021
9.870
10.01
9.650
9.900
2,282,327
-0.32(-3.13%)
Sep 15, 2021
10.23
10.31
10.08
10.22
1,514,843
-0.07(-0.68%)
Sep 14, 2021
10.22
10.45
10.18
10.29
2,025,100
+0.13(+1.28%)
Sep 13, 2021
9.860
10.37
9.860
10.16
2,172,652
+0.39(+3.99%)
Sep 10, 2021
10.03
10.05
9.735
9.770
2,221,514
-0.23(-2.30%)
Sep 09, 2021
10.15
10.15
9.845
10.00
1,262,775
-0.06(-0.60%)
Sep 08, 2021
10.04
10.15
9.890
10.06
1,147,366
+0.03(+0.30%)
Sep 07, 2021
10.09
10.20
9.860
10.03
1,329,827
-0.25(-2.43%)
Sep 03, 2021
10.19
10.44
10.16
10.28
1,154,447
+0.27(+2.70%)
Sep 02, 2021
9.930
10.04
9.900
10.01
773,492
+0.03(+0.30%)
Sep 01, 2021
10.14
10.16
9.940
9.980
604,616
-0.16(-1.58%)
Aug 31, 2021
10.06
10.15
9.960
10.14
806,966
+0.13(+1.30%)
Aug 30, 2021
10.21
10.24
9.970
10.01
546,013
-0.20(-1.96%)
Aug 27, 2021
9.800
10.31
9.770
10.21
1,269,394
+0.34(+3.44%)
Aug 26, 2021
9.780
9.980
9.770
9.870
601,224
-0.01(-0.10%)
Aug 25, 2021
9.800
9.950
9.700
9.880
966,857
-0.07(-0.70%)
Aug 24, 2021
10.14
10.16
9.860
9.950
866,239
-0.10(-1.00%)
Aug 23, 2021
9.760
10.13
9.665
10.05
961,827
+0.54(+5.68%)
Aug 20, 2021
9.420
9.710
9.390
9.510
802,648
+0.04(+0.42%)
Aug 19, 2021
9.610
9.620
9.420
9.470
1,026,971
-0.16(-1.66%)
Aug 18, 2021
9.900
9.930
9.510
9.630
1,392,297
-0.24(-2.43%)
Aug 17, 2021
9.730
10.12
9.720
9.870
1,600,360
+0.06(+0.61%)
Aug 16, 2021
10.00
10.12
9.610
9.810
1,870,379
-0.04(-0.41%)
Aug 13, 2021
8.910
10.34
8.870
9.850
6,242,434
+1.40(+16.57%)
Aug 12, 2021
8.640
8.640
8.290
8.450
1,405,424
-0.28(-3.21%)
Aug 11, 2021
8.690
8.835
8.640
8.730
637,735
+0.16(+1.87%)
Aug 10, 2021
8.580
8.665
8.380
8.570
1,519,458
+0.03(+0.35%)
Aug 09, 2021
8.840
8.960
8.470
8.540
1,782,742
-0.46(-5.11%)
Aug 06, 2021
8.960
9.120
8.840
9.000
954,069
-0.26(-2.81%)
Aug 05, 2021
9.460
9.580
9.250
9.260
660,671
-0.25(-2.63%)
Aug 04, 2021
9.830
9.990
9.480
9.510
1,251,953
-0.12(-1.25%)
Aug 03, 2021
9.300
9.640
9.270
9.630
1,083,745
+0.29(+3.10%)
Aug 02, 2021
9.320
9.430
9.200
9.340
567,232
+0.01(+0.11%)
Jul 30, 2021
9.250
9.485
9.210
9.330
684,527
-0.03(-0.32%)
Jul 29, 2021
9.350
9.510
9.250
9.360
1,253,798
+0.23(+2.52%)
Jul 28, 2021
8.950
9.140
8.870
9.130
1,018,195
+0.14(+1.56%)
Jul 27, 2021
9.170
9.170
8.950
8.990
854,743
-0.15(-1.64%)
Jul 26, 2021
8.980
9.195
8.940
9.140
558,203
+0.17(+1.90%)
Jul 23, 2021
9.130
9.160
8.910
8.970
831,769
-0.16(-1.75%)
Jul 22, 2021
9.210
9.225
8.900
9.130
1,010,934
-0.14(-1.51%)
Jul 21, 2021
8.810
9.320
8.800
9.270
1,672,278
+0.38(+4.27%)
Jul 20, 2021
9.025
9.085
8.850
8.890
1,205,884
-0.07(-0.78%)
Jul 19, 2021
9.060
9.320
8.890
8.960
1,378,452
-0.26(-2.82%)
Jul 16, 2021
9.500
9.510
9.140
9.220
1,914,564
-0.25(-2.64%)
Jul 15, 2021
9.480
9.500
9.340
9.470
735,823
+0.06(+0.64%)
Jul 14, 2021
9.430
9.520
9.180
9.410
1,212,468
+0.16(+1.73%)
Jul 13, 2021
9.160
9.450
9.150
9.250
1,033,222
+0.06(+0.65%)
Jul 12, 2021
9.270
9.410
9.150
9.190
758,896
-0.15(-1.61%)
Jul 09, 2021
9.280
9.400
9.260
9.340
867,895
+0.08(+0.86%)
Jul 08, 2021
9.610
9.635
9.135
9.260
1,604,922
-0.27(-2.83%)
Jul 07, 2021
9.600
9.690
9.420
9.530
746,776
-0.04(-0.42%)
Jul 06, 2021
9.840
9.880
9.410
9.570
1,301,672
-0.13(-1.34%)
Jul 02, 2021
9.610
9.730
9.515
9.700
1,077,815
+0.23(+2.43%)
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
.