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 (%)
Feb 28, 2014
6.320
6.410
6.100
6.210
662,317
-0.12(-1.90%)
Feb 27, 2014
6.350
6.580
6.230
6.330
481,607
-0.01(-0.16%)
Feb 26, 2014
6.390
6.420
6.170
6.340
517,131
-0.08(-1.25%)
Feb 25, 2014
6.510
6.580
6.260
6.420
656,930
-0.10(-1.53%)
Feb 24, 2014
6.690
6.710
6.490
6.520
868,447
-0.18(-2.69%)
Feb 21, 2014
6.960
7.000
6.580
6.700
649,981
-0.22(-3.18%)
Feb 20, 2014
6.670
6.940
6.600
6.920
384,604
+0.32(+4.85%)
Feb 19, 2014
6.860
6.940
6.590
6.600
455,231
-0.35(-5.04%)
Feb 18, 2014
7.000
7.000
6.750
6.950
484,025
+0.09(+1.31%)
Feb 14, 2014
6.860
6.860
6.860
6.860
753,100
+0.18(+2.69%)
Feb 13, 2014
6.490
6.760
6.400
6.680
760,272
+0.15(+2.30%)
Feb 12, 2014
6.420
6.850
6.360
6.530
1,507,882
+0.12(+1.87%)
Feb 11, 2014
6.260
6.540
6.230
6.410
559,058
+0.23(+3.72%)
Feb 10, 2014
6.180
6.350
6.120
6.180
639,384
+0.05(+0.82%)
Feb 07, 2014
5.720
6.190
5.720
6.130
924,319
+0.46(+8.11%)
Feb 06, 2014
5.920
5.920
5.620
5.670
383,659
-0.15(-2.58%)
Feb 05, 2014
6.010
6.090
5.790
5.820
538,483
-0.14(-2.35%)
Feb 04, 2014
5.700
5.960
5.640
5.960
318,785
+0.22(+3.83%)
Feb 03, 2014
5.930
5.980
5.700
5.740
524,912
-0.14(-2.38%)
Jan 31, 2014
5.990
6.070
5.770
5.880
545,402
-0.13(-2.16%)
Jan 30, 2014
6.060
6.160
5.900
6.010
395,791
-0.16(-2.59%)
Jan 29, 2014
6.340
6.430
6.090
6.170
706,136
-0.11(-1.75%)
Jan 28, 2014
6.150
6.330
6.070
6.280
542,241
+0.14(+2.28%)
Jan 27, 2014
6.540
6.590
6.140
6.140
969,380
-0.25(-3.91%)
Jan 24, 2014
6.480
6.560
6.170
6.390
552,713
-0.03(-0.47%)
Jan 23, 2014
6.200
6.490
6.200
6.420
622,092
+0.28(+4.56%)
Jan 22, 2014
6.440
6.470
6.070
6.140
644,431
-0.32(-4.95%)
Jan 21, 2014
5.970
6.490
5.860
6.460
894,726
+0.46(+7.67%)
Jan 17, 2014
5.900
6.000
6.000
6.000
762,700
+0.15(+2.56%)
Jan 16, 2014
5.670
5.900
5.610
5.850
669,379
+0.22(+3.91%)
Jan 15, 2014
5.460
5.645
5.280
5.630
708,180
+0.17(+3.11%)
Jan 14, 2014
5.360
5.615
5.330
5.460
898,440
+0.03(+0.55%)
Jan 13, 2014
5.180
5.450
5.110
5.430
784,156
+0.25(+4.83%)
Jan 10, 2014
5.190
5.230
5.100
5.180
584,262
+0.09(+1.77%)
Jan 09, 2014
5.030
5.170
4.950
5.090
526,810
+0.07(+1.39%)
Jan 08, 2014
4.960
5.060
4.810
5.020
501,095
-0.01(-0.20%)
Jan 07, 2014
5.120
5.120
4.930
5.030
562,787
-0.08(-1.57%)
Jan 06, 2014
5.300
5.330
5.070
5.110
419,803
-0.18(-3.40%)
Jan 03, 2014
5.480
5.510
5.240
5.290
563,031
-0.11(-2.04%)
Jan 02, 2014
5.260
5.530
5.210
5.400
1,064,425
+0.24(+4.65%)
Dec 31, 2013
5.120
5.160
5.160
5.160
566,300
+0.09(+1.78%)
Dec 30, 2013
5.100
5.130
5.020
5.070
558,309
-0.04(-0.78%)
Dec 27, 2013
5.090
5.150
5.010
5.110
414,462
-0.02(-0.39%)
Dec 26, 2013
5.200
5.240
4.960
5.130
395,067
-0.02(-0.39%)
Dec 24, 2013
5.040
5.220
5.010
5.150
273,110
+0.14(+2.79%)
Dec 23, 2013
5.000
5.090
4.800
5.010
789,382
-0.08(-1.57%)
Dec 20, 2013
5.440
5.470
5.010
5.090
914,168
-0.35(-6.43%)
Dec 19, 2013
5.150
5.700
5.010
5.440
1,665,962
+0.12(+2.26%)
Dec 18, 2013
5.350
5.540
5.260
5.320
647,915
-0.10(-1.85%)
Dec 17, 2013
5.430
5.540
5.250
5.420
906,888
-0.13(-2.34%)
Dec 16, 2013
5.660
5.670
5.350
5.550
1,143,901
-0.11(-1.94%)
Dec 13, 2013
6.010
6.190
5.460
5.660
2,371,040
+0.08(+1.43%)
Dec 12, 2013
5.630
5.700
5.410
5.580
514,642
-0.17(-2.96%)
Dec 11, 2013
5.830
5.930
5.680
5.750
494,176
-0.08(-1.37%)
Dec 10, 2013
5.890
5.990
5.750
5.830
619,526
+0.04(+0.69%)
Dec 09, 2013
5.510
5.880
5.510
5.790
832,109
+0.22(+3.95%)
Dec 06, 2013
5.690
5.760
5.450
5.570
622,851
-0.04(-0.71%)
Dec 05, 2013
5.650
5.700
5.520
5.610
789,233
-0.18(-3.11%)
Dec 04, 2013
5.650
5.790
5.430
5.790
1,081,786
+0.22(+3.95%)
Dec 03, 2013
5.830
5.840
5.460
5.570
1,600,286
-0.26(-4.46%)
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
.