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, 2014
6.350
6.510
6.280
6.500
152,262
+0.09(+1.40%)
Apr 29, 2014
6.210
6.430
6.140
6.410
282,528
+0.25(+4.06%)
Apr 28, 2014
6.160
6.280
6.130
6.160
215,160
+0.03(+0.49%)
Apr 25, 2014
6.180
6.230
5.985
6.130
322,079
+0.01(+0.16%)
Apr 24, 2014
5.810
6.140
5.720
6.120
361,291
+0.25(+4.26%)
Apr 23, 2014
5.730
5.870
5.660
5.870
339,855
+0.19(+3.35%)
Apr 22, 2014
5.750
5.800
5.560
5.680
228,548
-0.06(-1.05%)
Apr 21, 2014
5.650
5.740
5.500
5.740
280,853
+0.26(+4.74%)
Apr 17, 2014
5.600
5.480
5.480
5.480
301,200
-0.08(-1.44%)
Apr 16, 2014
5.750
5.770
5.470
5.560
329,616
-0.11(-1.94%)
Apr 15, 2014
5.800
5.810
5.480
5.670
796,688
-0.31(-5.18%)
Apr 14, 2014
6.220
6.240
5.940
5.980
531,324
-0.13(-2.13%)
Apr 11, 2014
6.530
6.570
6.100
6.110
422,952
-0.43(-6.57%)
Apr 10, 2014
6.740
6.830
6.480
6.540
580,502
-0.16(-2.39%)
Apr 09, 2014
6.470
6.760
6.400
6.700
285,572
+0.13(+1.98%)
Apr 08, 2014
6.320
6.580
6.280
6.570
434,396
+0.34(+5.46%)
Apr 07, 2014
6.330
6.470
6.150
6.230
509,390
-0.08(-1.27%)
Apr 04, 2014
6.260
6.330
6.172
6.310
397,073
+0.28(+4.64%)
Apr 03, 2014
6.070
6.090
5.970
6.030
196,018
-0.09(-1.47%)
Apr 02, 2014
6.070
6.160
5.950
6.120
351,933
+0.26(+4.44%)
Apr 01, 2014
5.750
5.960
5.750
5.860
216,010
+0.10(+1.74%)
Mar 31, 2014
6.030
6.160
5.730
5.760
302,208
-0.31(-5.11%)
Mar 28, 2014
5.880
6.080
5.750
6.070
248,313
+0.20(+3.41%)
Mar 27, 2014
5.650
5.900
5.590
5.870
366,338
+0.18(+3.16%)
Mar 26, 2014
5.990
6.011
5.660
5.690
512,292
-0.27(-4.53%)
Mar 25, 2014
6.010
6.230
5.960
5.960
495,754
-0.03(-0.50%)
Mar 24, 2014
6.250
6.250
5.891
5.990
895,110
-0.34(-5.37%)
Mar 21, 2014
6.460
6.550
6.300
6.330
398,038
+0.01(+0.16%)
Mar 20, 2014
6.320
6.392
6.180
6.320
480,355
-0.10(-1.56%)
Mar 19, 2014
6.720
6.720
6.370
6.420
721,334
-0.30(-4.46%)
Mar 18, 2014
6.760
6.850
6.570
6.720
489,933
-0.13(-1.90%)
Mar 17, 2014
7.170
7.220
6.820
6.850
582,695
-0.41(-5.65%)
Mar 14, 2014
7.250
7.485
7.060
7.260
1,020,885
+0.07(+0.97%)
Mar 13, 2014
6.680
7.220
6.620
7.190
1,031,271
+0.49(+7.31%)
Mar 12, 2014
6.510
6.730
6.390
6.700
603,976
+0.29(+4.52%)
Mar 11, 2014
6.550
6.663
6.330
6.410
400,908
-0.07(-1.08%)
Mar 10, 2014
6.580
6.720
6.430
6.480
598,008
-0.10(-1.52%)
Mar 07, 2014
6.680
6.840
6.430
6.580
577,419
-0.19(-2.81%)
Mar 06, 2014
6.540
6.800
6.500
6.770
742,738
+0.25(+3.83%)
Mar 05, 2014
6.290
6.680
6.260
6.520
821,257
+0.30(+4.82%)
Mar 04, 2014
6.140
6.290
5.980
6.220
402,833
+0.06(+0.97%)
Mar 03, 2014
6.320
6.440
6.130
6.160
460,501
-0.05(-0.81%)
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%)
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
.