StockSelector.com
  Research, Select, & Monitor Tuesday, May 21, 2019 10:37:26 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Pretium Resources Inc.$8.01$.162.04%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 2/26/2019 to 5/21/2019 
Date Open High Low Close Volume
5/21/2019 7.910 8.060 7.830 8.010 1,140,500
5/20/2019 7.990 8.000 7.840 7.850 730,300
5/17/2019 7.830 8.000 7.820 7.980 1,142,000
5/16/2019 8.090 8.100 7.850 7.880 874,100
5/15/2019 8.040 8.185 8.020 8.070 959,700
5/14/2019 8.150 8.150 7.885 8.030 973,500
5/13/2019 7.770 8.190 7.770 8.170 1,957,300
5/10/2019 7.830 7.880 7.630 7.630 762,100
5/9/2019 7.810 7.960 7.730 7.770 925,400
5/8/2019 8.040 8.060 7.770 7.810 1,049,300
5/7/2019 7.750 8.140 7.710 8.020 2,376,400
5/6/2019 7.960 7.970 7.648 7.750 1,883,800
5/3/2019 7.500 8.250 7.500 8.070 4,443,600
5/2/2019 7.260 7.280 7.040 7.090 3,102,600
5/1/2019 7.570 7.625 7.260 7.340 2,027,100
4/30/2019 7.520 7.660 7.480 7.610 1,821,900
4/29/2019 7.550 7.600 7.380 7.510 1,475,800
4/26/2019 7.550 7.720 7.550 7.610 2,564,800
4/25/2019 7.520 7.610 7.450 7.510 1,714,800
4/24/2019 7.350 7.543 7.350 7.480 1,649,500
4/23/2019 7.500 7.590 7.390 7.480 2,166,900
4/22/2019 7.860 7.880 7.500 7.530 1,338,600
4/18/2019 8.030 8.150 7.810 7.860 1,326,800
4/17/2019 8.040 8.155 7.910 8.030 1,360,400
4/16/2019 8.170 8.250 7.970 7.980 1,578,200
4/15/2019 8.200 8.390 8.160 8.290 867,600
4/12/2019 8.320 8.349 8.220 8.260 923,000
4/11/2019 8.450 8.550 8.225 8.280 1,164,400
4/10/2019 8.710 8.830 8.600 8.630 1,104,100
4/9/2019 8.730 8.830 8.670 8.720 1,008,000
4/8/2019 8.790 8.810 8.570 8.720 1,778,800
4/5/2019 8.860 8.890 8.600 8.650 1,585,600
4/4/2019 8.050 8.865 7.970 8.860 4,261,400
4/3/2019 8.350 8.383 8.130 8.160 1,620,100
4/2/2019 8.280 8.320 8.050 8.290 1,367,100
4/1/2019 8.580 8.660 8.200 8.270 2,263,000
3/29/2019 8.440 8.630 8.425 8.560 2,244,100
3/28/2019 8.520 8.540 8.300 8.310 1,978,600
3/27/2019 8.500 8.820 8.490 8.700 1,422,100
3/26/2019 8.620 8.620 8.390 8.490 2,093,900
3/25/2019 8.610 8.780 8.520 8.660 2,012,100
3/22/2019 8.530 8.680 8.460 8.530 1,566,400
3/21/2019 8.620 8.740 8.460 8.560 1,531,100
3/20/2019 8.490 8.660 8.310 8.620 1,396,300
3/19/2019 8.600 8.647 8.420 8.430 1,637,000
3/18/2019 8.740 8.740 8.455 8.490 1,263,800
3/15/2019 8.720 8.785 8.560 8.630 2,617,500
3/14/2019 8.710 8.800 8.620 8.630 1,139,500
3/13/2019 8.770 8.940 8.680 8.870 1,958,800
3/12/2019 8.550 8.730 8.520 8.720 1,738,700
3/11/2019 8.730 8.750 8.465 8.520 1,835,600
3/8/2019 8.500 8.760 8.430 8.750 2,111,800
3/7/2019 8.220 8.445 8.140 8.350 1,705,100
3/6/2019 8.380 8.400 8.195 8.220 1,469,800
3/5/2019 8.350 8.460 8.240 8.380 1,774,300
3/4/2019 8.000 8.360 7.950 8.340 2,358,000
3/1/2019 8.050 8.275 7.990 8.060 1,935,900
2/28/2019 8.010 8.150 7.960 8.090 940,800
2/27/2019 8.080 8.160 7.980 8.050 879,600
2/26/2019 8.020 8.205 7.880 8.160 1,562,500


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.