$10.27 -0.25 (%) Pretium Resources Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PVG historical data

Date Open High Low Close Volume
9/30/201610.7110.7410.2610.271,320,032
9/30/201614.0114.0613.4613.47318,692
9/29/201610.4410.6310.3010.52965,189
9/29/201613.6513.9613.5113.85245,267
9/28/201610.2810.639.9310.551,124,335
9/28/201613.6413.9413.1913.81269,534
9/27/201610.3610.5210.0410.281,292,255
9/27/201613.7213.9213.3113.58339,780
9/26/201610.9911.0810.5210.551,134,064
9/26/201614.4614.5813.9113.98323,968
9/23/201611.1011.2810.8310.911,128,578
9/23/201614.5514.8214.2814.37276,683
9/22/201611.5311.5911.0211.151,769,772
9/22/201615.0115.0614.4114.57482,213
9/21/201610.4711.3610.3511.292,801,624
9/21/201613.6714.8913.6514.79732,179
9/20/201610.0610.209.9710.131,045,961
9/20/201613.2213.4613.2013.39277,232
9/19/201610.1810.3510.0610.081,364,337
9/19/201613.5113.6113.2913.33334,741
9/16/201610.4510.5910.0310.107,979,089
9/16/201613.7414.0013.2513.402,705,013
9/15/201610.7610.8610.4410.592,274,972
9/15/201614.2014.2613.7613.91508,320
9/14/201611.0111.0910.6210.812,521,579
9/14/201614.4514.6314.0214.25770,891
9/13/201610.9310.9810.6710.853,089,044
9/13/201614.2814.4314.0414.28662,399
9/12/201610.4211.1110.3511.103,612,773
9/12/201613.6614.5213.5514.48696,009
9/9/201611.5411.5610.5510.682,260,976
9/9/201615.0115.0113.7813.92665,864
9/8/201611.6912.0911.6311.701,656,702
9/8/201615.0615.5815.0215.11762,487
9/7/201611.6011.7711.2711.741,800,896
9/7/201614.8615.1614.5415.12966,084
9/6/201611.0211.8410.9311.702,534,859
9/6/201614.2415.1914.1315.00922,659
9/2/201610.5610.7910.2910.722,237,664
9/2/201613.8014.0413.4213.921,064,615
9/1/20169.5510.239.4510.231,684,807
9/1/201612.5213.3912.4013.38869,937
8/31/20169.619.659.379.621,637,651
8/31/201612.5912.6512.3212.65581,859
8/30/201610.1610.279.619.761,539,552
8/30/201613.2813.4312.5812.78612,020
8/29/20169.9310.419.8810.241,060,762
8/29/201612.9913.5612.9013.34417,432
8/26/201610.3710.779.9510.092,210,316
8/26/201613.4313.8312.9213.13868,630
8/25/20169.6410.279.3410.151,868,133
8/25/201612.4913.2812.1213.12830,185
8/24/201610.4010.469.569.692,248,968
8/24/201613.4013.5212.3712.531,066,116
8/23/201611.3511.4610.5210.611,949,249
8/23/201614.7514.7913.5513.72818,004
8/22/201611.2411.4011.1011.31902,704
8/22/201614.6014.7114.3914.63328,089
8/19/201611.6011.7411.3711.431,072,938
8/19/201614.8815.1114.6214.67404,557
8/18/201611.7211.9311.5111.921,062,024
8/18/201614.9815.2314.7115.20729,050
8/17/201611.7211.7711.2511.671,600,649
8/17/201615.1515.1514.5114.98785,510
8/16/201611.9311.9811.7311.80700,011
8/16/201615.4415.4415.1315.15323,447
8/15/201611.7712.0311.7511.77785,263
8/15/201615.2515.5315.1915.20314,468
8/12/201611.9012.0211.6611.77986,222
8/12/201615.4715.5515.1015.24331,325
8/11/201611.8612.0311.5811.681,052,650
8/11/201615.6415.6815.0315.17451,760
8/10/201612.1212.2411.9312.001,056,376
8/10/201615.8215.9415.5815.67418,387
8/9/201611.4711.9311.4611.85774,041
8/9/201615.0615.6715.0615.57359,841
8/8/201611.5211.7911.4111.41783,030
8/8/201615.2015.5215.0315.07530,151
8/5/201611.6811.6811.3211.57885,463
8/5/201615.3115.3514.9515.22334,106
8/4/201611.8812.1911.8811.97714,181
8/4/201615.6115.8715.5515.57409,837
8/3/201611.8811.9411.6411.85533,678
8/3/201615.6015.6115.2415.49249,610
8/2/201612.1512.1511.8411.93930,182
8/2/201615.7815.8715.5115.64480,095
8/1/201611.8812.0311.6211.99759,469
7/29/201611.6412.1111.5811.881,173,054
7/29/201615.3615.7815.1815.51605,958
7/28/201611.3911.7211.1011.471,430,727
7/28/201615.0015.4214.6415.11483,035
7/27/201610.8611.4110.6611.271,522,449
7/27/201614.3515.0214.1114.88550,877
7/26/201610.5710.9010.5210.73786,570
7/26/201613.9414.3613.9014.16278,044
7/25/201610.7710.7810.3210.441,061,815
7/25/201614.2614.2613.6713.79334,343
7/22/201610.7211.0410.6610.91726,968
7/22/201614.0114.5313.9814.35408,332
7/21/201610.6311.1210.5410.831,348,478
  • Showing 1-100 of 2,444 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center