$5.20 +0.17 (%) Pretium Resources Inc - NYSE

Jul. 2, 2015 | 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
7/3/20156.656.686.566.6783,301
7/2/20155.125.234.965.20746,891
7/2/20156.536.566.256.53213,713
7/1/20155.405.415.015.03711,346
6/30/20155.445.545.315.42575,061
6/30/20156.786.906.646.76182,352
6/29/20155.405.625.385.40620,712
6/29/20156.666.956.666.70155,156
6/26/20155.355.465.345.36381,745
6/26/20156.646.746.596.60117,998
6/25/20155.475.485.335.40465,835
6/25/20156.776.776.586.66197,663
6/24/20155.425.555.365.37494,151
6/24/20156.716.856.666.68176,733
6/23/20155.545.575.435.46527,215
6/23/20156.906.906.716.76160,095
6/22/20155.735.805.545.61637,349
6/22/20157.007.136.846.91202,215
6/19/20155.735.825.635.821,536,921
6/19/20157.017.146.917.11771,424
6/18/20155.895.965.765.76925,218
6/18/20157.207.257.047.05228,413
6/17/20155.605.805.545.78761,218
6/17/20156.907.106.837.08206,037
6/16/20155.675.725.555.63508,616
6/16/20157.017.046.856.91143,354
6/15/20155.875.895.605.70838,056
6/15/20157.287.286.917.04256,853
6/12/20155.946.115.835.90529,073
6/12/20157.257.517.197.27158,271
6/11/20156.146.165.825.95523,636
6/11/20157.567.577.177.31168,958
6/10/20156.156.245.986.20729,154
6/10/20157.557.657.357.60199,131
6/9/20156.076.235.945.97592,694
6/9/20157.497.677.347.38149,256
6/8/20155.906.035.856.02653,178
6/8/20157.337.497.267.46113,540
6/5/20156.036.035.845.88520,253
6/5/20157.537.567.307.34163,843
6/4/20156.186.216.006.12639,106
6/4/20157.737.757.507.66279,636
6/3/20156.126.196.036.11781,263
6/3/20157.627.707.597.64211,605
6/2/20155.966.235.936.201,117,186
6/2/20157.437.717.407.68383,163
6/1/20155.975.985.765.91607,953
6/1/20157.407.457.247.42283,337
5/29/20155.545.945.515.931,088,591
5/29/20156.917.386.907.29634,650
5/28/20155.375.555.285.54452,871
5/28/20156.716.906.626.90161,645
5/27/20155.415.485.345.39411,493
5/27/20156.796.836.666.70116,637
5/26/20155.605.635.355.41701,549
5/26/20156.896.986.656.72240,892
5/25/20157.107.157.047.0642,486
5/22/20155.795.815.685.77355,911
5/22/20157.177.176.997.08134,362
5/21/20156.036.065.765.77528,560
5/21/20157.367.397.047.05338,545
5/20/20156.016.155.996.05358,714
5/20/20157.387.507.347.40114,438
5/19/20156.026.055.896.01414,947
5/19/20157.357.377.227.35172,255
5/18/20156.366.386.126.16296,326
5/15/20156.366.436.256.311,219,960
5/15/20157.607.737.537.55252,298
5/14/20156.336.566.286.39725,638
5/14/20157.577.827.517.66403,611
5/13/20156.006.326.006.18813,283
5/13/20157.177.557.177.40351,117
5/12/20155.655.895.625.85316,890
5/12/20156.847.066.807.04117,596
5/11/20155.705.855.625.65206,950
5/11/20156.927.066.796.8387,506
5/8/20155.775.795.585.71239,047
5/8/20157.007.006.766.91135,918
5/7/20155.665.755.575.73414,585
5/7/20156.896.976.776.97208,567
5/6/20155.905.945.705.72408,208
5/6/20157.117.136.826.89251,139
5/5/20156.006.045.815.88394,535
5/5/20157.247.286.997.07169,960
5/4/20155.846.005.755.84376,135
5/4/20157.037.286.967.07148,874
5/1/20155.725.785.645.74300,600
5/1/20156.927.036.857.00189,295
4/30/20155.955.955.655.76813,459
4/30/20157.027.176.846.95233,399
4/29/20156.006.175.956.07570,541
4/29/20157.247.417.147.32243,596
4/28/20155.776.005.775.98413,179
4/28/20156.927.236.927.20177,885
4/27/20155.575.855.525.75665,122
4/27/20156.777.086.686.96275,981
4/24/20155.595.745.485.50320,088
4/24/20156.806.986.676.68136,636
4/23/20155.515.725.485.63312,373
4/23/20156.766.956.716.84187,108
  • Showing 1-100 of 2,008 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!