$7.86 -0.16 (%) Pretium Resources Inc - New York Stock Exchange, Inc.

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PVG historical data

Date Open High Low Close Volume
5/2/20168.378.387.898.021,914,413
5/2/201610.4810.489.9010.06772,686
4/29/20168.008.317.998.231,944,230
4/29/201610.0010.4110.0010.33989,484
4/28/20167.457.957.427.851,848,513
4/28/20169.369.969.359.83918,016
4/27/20167.327.467.247.411,241,670
4/27/20169.259.399.179.34582,645
4/26/20167.147.317.047.29844,758
4/26/20169.099.238.919.22375,774
4/25/20167.237.317.007.101,053,628
4/25/20169.179.248.899.00386,056
4/22/20167.327.617.077.211,692,149
4/22/20169.329.619.009.131,322,623
4/21/20167.237.407.057.362,491,897
4/21/20169.149.428.959.352,088,029
4/20/20167.067.356.987.062,129,195
4/20/20169.009.268.848.92922,679
4/19/20166.987.116.867.042,103,619
4/19/20168.889.008.688.93695,423
4/18/20166.606.766.466.671,115,345
4/18/20168.508.658.308.51512,264
4/15/20166.446.556.336.471,205,452
4/15/20168.278.428.168.29699,810
4/14/20166.606.616.226.431,302,504
4/14/20168.458.457.998.25677,914
4/13/20166.676.816.576.611,376,052
4/13/20168.548.678.418.46576,521
4/12/20166.706.906.526.801,751,138
4/12/20168.598.828.428.68646,288
4/11/20166.206.706.166.663,825,618
4/11/20168.008.647.968.591,295,635
4/8/20165.736.135.716.052,736,636
4/8/20167.457.957.437.84706,801
4/7/20165.665.735.525.692,471,386
4/7/20167.427.507.277.461,086,495
4/6/20165.455.525.355.52852,975
4/6/20167.107.227.057.22232,353
4/5/20165.385.495.305.45845,350
4/5/20167.067.217.017.18443,782
4/4/20165.495.505.245.28711,230
4/4/20167.157.166.846.89288,983
4/1/20165.255.505.125.491,334,883
4/1/20166.827.166.737.13416,712
3/31/20165.585.675.345.35967,379
3/31/20167.227.306.946.97421,709
3/30/20165.415.565.255.531,575,958
3/30/20167.047.196.827.18586,564
3/29/20165.115.525.105.461,027,573
3/29/20166.807.206.727.11452,582
3/28/20165.145.164.955.14749,914
3/28/20166.806.806.556.79385,327
3/24/20165.045.184.985.12743,835
3/24/20166.716.876.626.79347,474
3/23/20165.265.285.015.041,223,866
3/23/20166.926.976.586.67782,162
3/22/20165.565.625.405.50831,310
3/22/20167.307.347.057.17411,462
3/21/20165.285.585.225.481,232,661
3/21/20166.827.296.827.14418,473
3/18/20165.375.445.225.306,097,351
3/18/20167.007.056.806.912,111,174
3/17/20165.575.715.385.401,705,525
3/17/20167.207.426.997.041,087,365
3/16/20164.975.524.885.492,022,524
3/16/20166.647.246.527.231,226,439
3/15/20165.115.114.854.981,734,898
3/15/20166.816.816.496.65705,263
3/14/20165.185.355.075.111,898,855
3/14/20166.847.096.736.78814,068
3/11/20165.375.445.015.101,765,749
3/11/20167.137.206.626.75842,579
3/10/20165.245.455.175.332,248,330
3/10/20166.987.256.907.11538,555
3/9/20165.015.334.925.182,695,075
3/9/20166.727.066.596.87691,274
3/8/20165.475.565.025.112,354,170
3/8/20167.387.456.746.871,158,605
3/7/20165.705.765.305.452,412,345
3/7/20167.637.687.057.24869,290
3/4/20165.125.835.115.634,922,267
3/4/20167.017.796.817.512,245,764
3/3/20164.715.374.705.302,214,181
3/3/20166.337.196.327.161,255,371
3/2/20164.544.714.484.681,244,838
3/2/20166.126.326.066.30539,974
3/1/20164.754.754.484.521,181,150
3/1/20166.446.446.016.07520,478
2/29/20164.554.684.514.661,064,122
2/29/20166.126.326.116.32544,344
2/26/20164.534.634.434.471,653,069
2/26/20166.266.266.006.04430,535
2/25/20164.584.694.544.611,374,123
2/25/20166.256.406.186.24480,692
2/24/20164.664.734.514.573,594,220
2/24/20166.416.546.196.251,258,994
2/23/20164.524.694.484.526,716,157
2/23/20166.506.516.176.221,492,050
2/22/20165.005.164.965.06975,555
2/22/20166.857.076.806.92373,955
  • Showing 1-100 of 2,337 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center