Pretium Resources Inc $5.76

down -0.22


19/9/2014 04:00 PM  |  NYSE : PVG  
Industries : Metals & Mining / Industrial Metals & Minerals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PVG historical data

Date Open High Low Close Volume
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
9/12/20146.446.516.316.35255,420
9/12/20147.187.207.007.04199,713
9/11/20146.436.536.286.52379,415
9/11/20147.157.226.957.20230,033
9/10/20146.606.686.466.51287,376
9/10/20147.227.347.087.11193,641
9/9/20146.496.676.426.66572,898
9/9/20147.107.327.077.27246,253
9/8/20146.656.666.336.49733,374
9/8/20147.207.256.927.10253,311
9/5/20146.816.916.556.66439,052
9/5/20147.427.527.137.25221,136
9/4/20147.217.276.766.81481,154
9/4/20147.887.887.367.38361,158
9/3/20147.167.257.117.19307,612
9/3/20147.847.917.767.84213,113
9/2/20147.297.337.117.21324,804
9/2/20147.947.987.797.86418,371
8/29/20147.037.436.927.42368,735
8/29/20147.788.087.578.08297,549
8/28/20147.207.227.137.16194,444
8/28/20147.807.837.747.75119,920
8/27/20147.087.216.967.16199,225
8/27/20147.747.817.587.77120,030
8/26/20146.957.106.897.07187,369
8/26/20147.607.767.557.76125,141
8/25/20146.856.926.826.85304,267
8/25/20147.447.607.447.51125,559
8/22/20146.846.886.756.86303,408
8/22/20147.497.537.417.49127,475
8/21/20146.996.996.756.86450,250
8/21/20147.617.667.407.49187,862
8/20/20147.057.126.956.99266,313
8/20/20147.677.807.637.66119,601
8/19/20147.177.227.017.05262,157
8/19/20147.757.887.677.70160,917
8/18/20147.117.207.117.14846,636
8/18/20147.757.837.757.79122,004
8/15/20147.037.207.017.18356,569
8/15/20147.607.847.607.82165,814
8/14/20147.197.237.117.16400,997
8/14/20147.767.887.767.80177,702
8/13/20147.197.307.117.15248,396
8/13/20147.897.977.777.79143,356
8/12/20146.997.306.927.22793,207
8/12/20147.607.997.567.89617,057
8/11/20146.856.956.856.94211,324
8/11/20147.507.607.507.57123,297
8/8/20147.017.036.806.85403,161
8/8/20147.657.717.477.50279,617
8/7/20146.687.036.657.01486,725
8/7/20147.307.687.307.65402,930
8/6/20146.836.886.616.70868,305
8/6/20147.437.527.257.30432,124
8/5/20146.836.836.506.731,378,969
8/5/20147.487.487.117.38769,731
8/4/20146.946.976.736.82173,647
8/1/20146.937.036.786.87515,662
8/1/20147.587.667.417.49306,739
7/31/20146.936.976.766.87628,500
7/31/20147.607.607.397.46342,440
7/30/20147.117.136.966.98527,676
7/30/20147.777.777.597.66243,167
7/29/20147.057.176.957.15483,741
7/29/20147.597.777.537.77349,935
7/28/20147.007.046.876.98347,719
7/28/20147.557.607.427.55239,991
7/25/20146.887.036.866.98562,876
7/25/20147.427.587.407.55248,800
7/24/20147.177.206.856.89734,039
7/24/20147.657.737.367.42449,403
7/23/20147.377.427.117.17733,676
7/23/20147.867.977.637.69578,975
7/22/20147.357.447.177.312,616,027
7/22/20147.877.987.707.851,737,972
7/21/20148.308.347.857.89582,016
7/21/20148.888.968.428.48824,925
7/18/20148.248.348.128.30181,492
7/18/20148.938.968.728.91173,116
7/17/20148.198.428.108.39282,146
7/17/20148.819.068.729.06376,951
7/16/20148.108.288.088.12197,807
7/16/20148.718.928.678.75222,142
7/15/20148.578.598.098.09479,468
7/15/20149.159.208.708.70611,635
7/14/20148.358.678.308.55395,970
7/14/20148.959.308.929.19336,706
7/11/20148.568.748.458.60258,947
7/11/20149.099.379.069.27359,600
7/10/20148.518.858.428.55519,970
7/10/20149.009.438.979.09850,934
Trading Center