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 (%)
Apr 30, 2015
5.950
5.950
5.650
5.760
813,459
-0.31(-5.11%)
Apr 29, 2015
6.000
6.170
5.950
6.070
570,541
+0.09(+1.51%)
Apr 28, 2015
5.770
6.000
5.770
5.980
413,179
+0.23(+4.00%)
Apr 27, 2015
5.570
5.850
5.520
5.750
665,122
+0.25(+4.55%)
Apr 24, 2015
5.590
5.740
5.480
5.500
320,088
-0.13(-2.31%)
Apr 23, 2015
5.510
5.720
5.480
5.630
312,373
+0.09(+1.62%)
Apr 22, 2015
5.800
5.800
5.500
5.540
553,185
-0.24(-4.15%)
Apr 21, 2015
5.840
5.870
5.734
5.780
383,527
-0.06(-1.03%)
Apr 20, 2015
5.880
5.890
5.712
5.840
401,704
-0.07(-1.18%)
Apr 17, 2015
6.050
6.120
5.865
5.910
274,654
-0.13(-2.15%)
Apr 16, 2015
6.150
6.177
5.950
6.040
361,171
-0.04(-0.66%)
Apr 15, 2015
5.910
6.160
5.820
6.080
512,952
+0.21(+3.58%)
Apr 14, 2015
5.960
5.990
5.800
5.870
293,139
-0.01(-0.17%)
Apr 13, 2015
6.020
6.050
5.860
5.880
326,362
-0.17(-2.81%)
Apr 10, 2015
5.850
6.080
5.850
6.050
568,794
+0.28(+4.85%)
Apr 09, 2015
5.960
5.960
5.720
5.770
376,208
-0.19(-3.19%)
Apr 08, 2015
5.990
6.125
5.880
5.960
619,884
+0.05(+0.85%)
Apr 07, 2015
6.050
6.070
5.900
5.910
964,370
-0.18(-2.96%)
Apr 06, 2015
5.980
6.240
5.980
6.090
1,554,028
+0.41(+7.22%)
Apr 02, 2015
5.490
5.680
5.680
5.680
786,200
+0.20(+3.65%)
Apr 01, 2015
5.090
5.490
5.060
5.480
1,024,598
+0.44(+8.73%)
Mar 31, 2015
5.110
5.140
4.960
5.040
911,743
-0.07(-1.37%)
Mar 30, 2015
5.200
5.230
5.040
5.110
500,933
-0.20(-3.77%)
Mar 27, 2015
5.250
5.430
5.120
5.310
435,092
+0.06(+1.14%)
Mar 26, 2015
5.550
5.630
5.200
5.250
488,945
-0.22(-4.02%)
Mar 25, 2015
5.630
5.680
5.430
5.470
368,571
-0.07(-1.26%)
Mar 24, 2015
5.700
5.700
5.470
5.540
428,627
-0.11(-1.95%)
Mar 23, 2015
5.780
5.870
5.585
5.650
775,351
+0.03(+0.53%)
Mar 20, 2015
5.570
5.905
5.440
5.620
5,834,817
+0.18(+3.31%)
Mar 19, 2015
5.480
5.600
5.300
5.440
857,297
-0.06(-1.09%)
Mar 18, 2015
5.020
5.535
5.020
5.500
818,628
+0.46(+9.13%)
Mar 17, 2015
5.000
5.225
4.950
5.040
782,956
-0.03(-0.59%)
Mar 16, 2015
5.220
5.220
4.980
5.070
899,448
-0.15(-2.87%)
Mar 13, 2015
5.140
5.230
5.010
5.220
504,814
+0.11(+2.15%)
Mar 12, 2015
5.290
5.350
5.090
5.110
641,132
-0.14(-2.67%)
Mar 11, 2015
5.030
5.260
4.850
5.250
933,068
+0.16(+3.14%)
Mar 10, 2015
5.100
5.250
4.930
5.090
991,310
-0.02(-0.39%)
Mar 09, 2015
5.460
5.460
5.040
5.110
859,884
-0.30(-5.55%)
Mar 06, 2015
5.510
5.560
5.250
5.410
851,099
-0.22(-3.91%)
Mar 05, 2015
5.600
5.750
5.579
5.630
271,691
+0.01(+0.18%)
Mar 04, 2015
5.730
5.800
5.520
5.620
587,147
-0.18(-3.10%)
Mar 03, 2015
5.980
6.040
5.670
5.800
582,958
-0.15(-2.52%)
Mar 02, 2015
6.160
6.210
5.900
5.950
485,285
-0.21(-3.41%)
Feb 27, 2015
6.140
6.230
6.090
6.160
325,871
+0.09(+1.48%)
Feb 26, 2015
6.130
6.160
5.980
6.070
470,364
+0.06(+1.00%)
Feb 25, 2015
5.880
6.070
5.840
6.010
509,398
+0.26(+4.52%)
Feb 24, 2015
5.820
5.880
5.680
5.750
571,078
-0.01(-0.17%)
Feb 23, 2015
5.820
5.910
5.710
5.760
947,985
-0.10(-1.71%)
Feb 20, 2015
6.020
6.160
5.850
5.860
2,050,449
-0.10(-1.68%)
Feb 19, 2015
6.030
6.110
5.930
5.960
764,599
-0.13(-2.13%)
Feb 18, 2015
6.550
6.620
5.880
6.090
1,413,514
-0.53(-8.01%)
Feb 17, 2015
6.400
6.630
6.220
6.620
1,495,368
+0.18(+2.80%)
Feb 13, 2015
6.590
6.440
6.440
6.440
479,100
-0.07(-1.08%)
Feb 12, 2015
6.400
6.570
6.330
6.510
464,462
+0.16(+2.52%)
Feb 11, 2015
6.400
6.490
6.300
6.350
569,236
-0.11(-1.70%)
Feb 10, 2015
6.400
6.495
6.300
6.460
390,352
-0.03(-0.46%)
Feb 09, 2015
6.580
6.650
6.460
6.490
400,284
-0.03(-0.46%)
Feb 06, 2015
6.640
6.705
6.440
6.520
904,467
-0.37(-5.37%)
Feb 05, 2015
6.680
6.900
6.660
6.890
632,424
+0.23(+3.45%)
Feb 04, 2015
6.620
6.730
6.500
6.660
780,529
+0.17(+2.62%)
Feb 03, 2015
6.550
6.680
6.350
6.490
1,236,429
-0.09(-1.37%)
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
.