$6.12 +0.07 (%) Pretium Resources Inc - NYSE

Nov. 21, 2014 | 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
11/21/20146.206.265.896.12835,556
11/21/20146.997.036.616.87312,085
11/20/20145.846.085.696.05437,233
11/20/20146.576.866.426.84236,416
11/19/20146.126.195.665.73553,738
11/19/20147.007.036.436.48546,089
11/18/20145.996.255.946.19644,601
11/18/20146.797.066.716.99386,579
11/17/20145.635.925.445.87385,808
11/17/20146.386.696.176.63263,405
11/14/20145.105.685.025.62436,137
11/14/20145.806.415.696.37300,487
11/13/20145.325.475.175.21255,131
11/13/20146.136.225.875.93220,857
11/12/20145.335.425.095.32645,113
11/12/20146.056.125.756.05318,648
11/11/20144.955.414.905.26510,978
11/11/20145.626.125.605.96402,200
11/10/20144.884.994.784.85422,433
11/10/20145.515.635.445.52308,337
11/7/20144.425.154.425.05899,923
11/7/20145.245.845.025.72573,217
11/6/20144.194.434.194.35515,030
11/6/20144.745.054.745.00428,920
11/5/20144.554.554.124.17825,860
11/5/20145.195.204.694.74369,420
11/4/20144.684.854.584.77515,324
11/4/20145.405.535.235.44209,959
11/3/20144.564.754.354.73445,338
11/3/20145.095.394.925.37292,022
10/31/20144.534.624.074.561,377,989
10/31/20145.085.224.605.16608,480
10/30/20144.964.984.714.72434,843
10/30/20145.525.575.275.29213,843
10/29/20145.005.264.955.01489,911
10/29/20145.595.865.515.63304,634
10/28/20145.055.115.005.04273,678
10/28/20145.655.715.615.61201,235
10/27/20145.225.234.915.01304,441
10/27/20145.895.895.535.64150,721
10/24/20145.265.365.175.18174,795
10/24/20145.916.015.815.82145,196
10/23/20145.075.355.015.30342,665
10/23/20145.756.005.655.95144,993
10/22/20145.395.405.125.15530,679
10/22/20146.066.095.745.80366,538
10/21/20145.885.965.485.52376,250
10/21/20146.566.696.156.18291,471
10/20/20145.615.845.505.80346,508
10/20/20146.316.606.196.56162,191
10/17/20146.046.065.575.61311,476
10/17/20146.846.846.296.34208,322
10/16/20145.906.195.816.01409,350
10/16/20146.796.976.606.76306,668
10/15/20145.736.125.735.97524,137
10/15/20146.556.926.506.71361,478
10/14/20145.175.905.155.81548,051
10/14/20145.796.645.796.55626,464
10/13/20144.945.384.945.30184,305
10/10/20145.005.184.844.94213,210
10/10/20145.585.785.435.53127,130
10/9/20145.225.244.975.08329,178
10/9/20145.805.805.575.66167,613
10/8/20144.905.254.665.24541,083
10/8/20145.465.835.235.80303,890
10/7/20145.055.084.834.87356,892
10/7/20145.675.685.405.44135,719
10/6/20145.005.064.915.02337,378
10/6/20145.605.625.505.60126,099
10/3/20145.185.214.894.98892,552
10/3/20145.785.855.515.59188,667
10/2/20145.275.405.205.25413,644
10/2/20145.865.935.795.85135,268
10/1/20145.295.315.205.26249,999
10/1/20145.855.955.825.85187,567
9/30/20145.335.365.205.20306,690
9/30/20145.956.005.845.85245,819
9/29/20145.325.375.305.32160,140
9/29/20146.006.005.905.9474,151
9/26/20145.405.415.275.33245,694
9/26/20145.996.005.885.9575,930
9/25/20145.395.435.285.40291,428
9/25/20146.006.015.866.01154,506
9/24/20145.435.495.335.43334,886
9/24/20146.016.085.926.0196,050
9/23/20145.425.465.295.45428,462
9/23/20145.946.035.866.02292,141
9/22/20145.655.655.285.33699,580
9/22/20146.206.205.835.86324,052
9/19/20145.986.015.705.76626,527
9/19/20146.586.586.226.221,394,654
9/18/20146.276.275.965.98426,733
9/18/20146.776.876.536.55301,942
9/17/20146.456.466.156.20376,584
9/17/20147.077.086.776.82269,810
9/16/20146.296.536.236.45251,837
9/16/20146.987.166.887.07279,566
9/15/20146.356.376.296.30262,835
9/15/20147.027.116.966.97276,837
9/12/20146.446.516.316.35255,420
  • Showing 1-100 of 1,703 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center