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, 2013
7.160
7.370
6.750
7.330
327,303
+0.23(+3.24%)
Apr 29, 2013
7.160
7.400
7.050
7.100
176,851
-0.03(-0.42%)
Apr 26, 2013
7.090
7.254
6.800
7.130
242,794
+0.13(+1.86%)
Apr 25, 2013
7.270
7.420
6.980
7.000
535,789
-0.01(-0.14%)
Apr 24, 2013
6.390
7.071
6.330
7.010
364,751
+0.70(+11.09%)
Apr 23, 2013
6.470
6.490
6.160
6.310
232,300
-0.04(-0.63%)
Apr 22, 2013
6.110
6.420
6.110
6.350
245,187
+0.40(+6.72%)
Apr 19, 2013
6.020
6.110
5.720
5.950
345,203
+0.10(+1.71%)
Apr 18, 2013
5.530
6.038
5.390
5.850
432,177
+0.25(+4.46%)
Apr 17, 2013
6.010
6.070
5.470
5.600
525,173
-0.40(-6.67%)
Apr 16, 2013
6.260
6.310
5.955
6.000
342,916
+0.04(+0.67%)
Apr 15, 2013
6.450
6.550
5.810
5.960
662,228
-0.72(-10.78%)
Apr 12, 2013
6.920
7.040
6.530
6.680
467,782
-0.26(-3.75%)
Apr 11, 2013
7.160
7.253
6.930
6.940
231,161
-0.11(-1.56%)
Apr 10, 2013
7.130
7.210
7.010
7.050
247,609
-0.09(-1.26%)
Apr 09, 2013
6.690
7.210
6.690
7.140
457,541
+0.52(+7.85%)
Apr 08, 2013
6.820
6.840
6.480
6.620
280,923
-0.22(-3.22%)
Apr 05, 2013
7.000
7.020
6.650
6.840
225,264
+0.02(+0.29%)
Apr 04, 2013
6.570
6.980
6.400
6.820
414,419
+0.21(+3.18%)
Apr 03, 2013
7.180
7.320
6.400
6.610
676,592
-0.59(-8.19%)
Apr 02, 2013
7.790
7.790
7.140
7.200
391,267
-0.55(-7.10%)
Apr 01, 2013
7.940
7.940
7.621
7.750
192,060
-0.17(-2.15%)
Mar 28, 2013
7.980
8.000
7.780
7.920
196,173
-0.03(-0.38%)
Mar 27, 2013
7.960
8.190
7.900
7.950
156,626
+0.00(+0.00%)
Mar 26, 2013
8.000
8.030
7.830
7.950
165,569
-0.07(-0.87%)
Mar 25, 2013
8.020
8.120
7.834
8.020
102,887
-0.06(-0.74%)
Mar 22, 2013
8.170
8.260
8.030
8.080
207,780
-0.06(-0.74%)
Mar 21, 2013
7.900
8.200
7.900
8.140
157,620
+0.31(+3.96%)
Mar 20, 2013
8.080
8.090
7.770
7.830
193,086
-0.22(-2.73%)
Mar 19, 2013
7.860
8.120
7.771
8.050
219,769
+0.24(+3.07%)
Mar 18, 2013
8.030
8.250
7.800
7.810
188,053
-0.16(-2.01%)
Mar 15, 2013
7.890
8.060
7.840
7.970
257,925
+0.20(+2.57%)
Mar 14, 2013
7.700
7.870
7.700
7.770
139,805
+0.03(+0.39%)
Mar 13, 2013
7.940
8.040
7.690
7.740
221,927
-0.11(-1.40%)
Mar 12, 2013
7.680
7.920
7.580
7.850
419,993
+0.35(+4.67%)
Mar 11, 2013
7.830
7.900
7.360
7.500
408,366
-0.27(-3.47%)
Mar 08, 2013
8.160
8.320
7.750
7.770
319,150
-0.34(-4.19%)
Mar 07, 2013
7.910
8.690
7.910
8.110
526,945
+0.24(+3.05%)
Mar 06, 2013
7.340
7.920
6.910
7.870
447,269
+0.72(+10.07%)
Mar 05, 2013
7.420
7.700
7.130
7.150
311,006
-0.23(-3.12%)
Mar 04, 2013
7.520
7.650
7.310
7.380
258,185
-0.14(-1.86%)
Mar 01, 2013
7.670
7.890
7.327
7.520
307,005
-0.17(-2.21%)
Feb 28, 2013
7.970
7.980
7.540
7.690
307,869
-0.36(-4.47%)
Feb 27, 2013
8.290
8.520
8.030
8.050
366,534
-0.10(-1.23%)
Feb 26, 2013
8.080
8.260
7.850
8.150
217,985
-0.08(-0.97%)
Feb 22, 2013
8.000
8.440
8.000
8.230
273,278
+0.23(+2.88%)
Feb 21, 2013
8.140
8.190
7.880
8.000
436,043
-0.11(-1.36%)
Feb 20, 2013
8.790
8.810
8.028
8.110
578,609
-0.78(-8.77%)
Feb 19, 2013
8.930
8.930
8.740
8.890
299,476
-0.01(-0.11%)
Feb 15, 2013
9.580
9.670
8.600
8.900
820,069
-0.78(-8.06%)
Feb 14, 2013
9.740
9.850
9.630
9.680
180,640
+0.02(+0.21%)
Feb 13, 2013
10.09
10.17
9.570
9.660
276,043
-0.39(-3.88%)
Feb 12, 2013
10.19
10.19
10.00
10.05
207,380
-0.14(-1.37%)
Feb 11, 2013
10.78
10.78
10.01
10.19
289,224
-0.65(-6.00%)
Feb 08, 2013
11.04
11.04
10.75
10.84
102,648
-0.19(-1.72%)
Feb 07, 2013
10.73
11.17
10.60
11.03
157,425
+0.15(+1.38%)
Feb 06, 2013
11.26
11.29
10.75
10.88
445,330
-0.19(-1.72%)
Feb 04, 2013
11.15
11.29
11.06
11.07
107,210
-0.14(-1.25%)
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
.