$5.03 +0.21 (%) Pretium Resources Inc - NYSE

Feb. 11, 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
2/10/20164.824.864.634.82814,896
2/10/20166.716.776.406.70392,986
2/9/20165.075.234.834.86768,463
2/9/20167.077.256.706.71422,295
2/8/20165.125.285.015.02969,632
2/8/20167.107.366.986.99344,022
2/5/20164.725.004.614.97708,495
2/5/20166.506.946.356.89350,566
2/4/20165.045.094.734.761,024,070
2/4/20166.906.956.526.57323,190
2/3/20164.584.914.524.831,104,326
2/3/20166.366.776.296.67899,447
2/2/20164.514.584.354.52488,217
2/2/20166.336.436.126.33336,369
2/1/20164.334.584.314.51723,383
2/1/20166.056.416.056.30358,501
1/29/20164.154.334.144.28833,217
1/29/20165.836.085.835.97306,041
1/28/20164.314.374.134.16920,781
1/28/20166.016.115.805.84433,460
1/27/20164.434.464.284.40633,416
1/27/20166.236.276.046.22299,725
1/26/20164.374.544.344.47828,744
1/26/20166.216.396.136.29270,752
1/25/20164.314.404.244.27554,623
1/25/20166.126.256.036.10241,427
1/22/20164.264.384.134.23542,310
1/22/20166.066.185.856.01236,303
1/21/20164.104.304.004.29532,115
1/21/20165.936.145.746.11328,346
1/20/20164.274.304.004.121,103,824
1/20/20166.286.285.845.96496,721
1/19/20164.634.654.184.181,259,476
1/19/20166.746.756.086.10711,789
1/18/20166.636.836.566.7048,237
1/15/20164.934.944.564.61923,762
1/15/20167.147.146.626.68383,075
1/14/20165.065.074.664.771,009,634
1/14/20167.337.336.706.79501,156
1/13/20165.015.335.015.16582,129
1/13/20167.157.617.127.41376,323
1/12/20165.015.154.845.03733,502
1/12/20167.157.316.937.20381,646
1/11/20165.415.485.045.06725,127
1/11/20167.637.707.167.20801,097
1/8/20165.325.515.205.40652,945
1/8/20167.587.787.377.62396,131
1/7/20165.375.675.335.60804,308
1/7/20167.587.987.497.90470,952
1/6/20165.135.365.135.31616,779
1/6/20167.207.547.207.48271,481
1/5/20165.145.205.025.06303,221
1/5/20167.177.247.037.09212,799
1/4/20165.155.265.085.10467,902
1/4/20167.187.317.117.14254,483
12/31/20154.975.044.955.04309,389
12/31/20156.936.996.866.96143,219
12/30/20154.935.004.894.96269,948
12/30/20156.836.946.806.89120,900
12/29/20155.095.094.955.04322,453
12/29/20157.097.096.866.96188,510
12/28/20155.115.134.995.00185,780
12/24/20155.105.235.085.21115,895
12/24/20157.097.247.047.22103,031
12/23/20155.105.144.995.07416,641
12/23/20157.077.136.927.02204,097
12/22/20155.115.185.015.07354,412
12/22/20157.147.216.977.08179,081
12/21/20155.095.205.075.11612,998
12/21/20157.097.267.067.14206,705
12/18/20155.015.164.954.972,412,133
12/18/20156.927.186.916.96882,558
12/17/20155.145.174.884.93913,112
12/17/20157.127.156.816.88463,189
12/16/20155.305.435.175.38918,680
12/16/20157.247.487.157.39584,618
12/15/20155.265.285.135.20622,411
12/15/20157.207.257.047.13575,369
12/14/20155.655.715.185.25892,738
12/14/20157.707.827.137.22681,045
12/11/20155.575.745.545.69322,057
12/11/20157.697.867.577.80208,891
12/10/20155.695.885.645.66312,175
12/10/20157.797.977.707.70349,804
12/9/20155.505.795.455.74774,800
12/9/20157.407.887.407.810
12/8/20155.425.475.255.39406,033
12/8/20157.317.437.157.31526,108
12/7/20155.765.795.345.41691,332
12/7/20157.777.787.237.29408,018
12/4/20155.826.055.805.82757,520
12/4/20157.868.087.777.770
12/3/20155.685.855.565.82433,286
12/3/20157.557.817.437.760
12/2/20155.465.655.415.59675,328
12/2/20157.347.537.257.47412,217
12/1/20155.465.645.335.58444,869
12/1/20157.317.537.117.46308,456
11/30/20155.515.575.375.39547,730
11/30/20157.387.427.187.20345,111
  • Showing 1-100 of 2,281 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center