$7.46 +0.15 (%) Pretium Resources Inc - New York Stock Exchange, Inc.

May. 25, 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
5/24/20167.777.817.287.311,945,774
5/24/201610.2510.279.589.61644,331
5/23/20167.907.987.757.85929,323
5/20/20168.048.117.778.051,612,535
5/20/201610.5210.6410.2110.59570,991
5/19/20167.528.117.437.961,900,773
5/19/20169.8610.659.7610.41662,371
5/18/20168.288.397.727.742,288,640
5/18/201610.7510.8710.0610.08753,382
5/17/20168.478.688.258.461,870,502
5/17/201610.9511.1810.6810.93906,570
5/16/20168.538.748.358.521,426,835
5/16/201611.0011.2510.7710.98610,635
5/13/20168.328.508.038.421,488,110
5/13/201610.7610.9910.4210.89642,096
5/12/20168.278.658.198.251,959,477
5/12/201610.6111.0510.5210.61609,539
5/11/20168.198.337.818.181,318,304
5/11/201610.5510.7310.0310.52560,455
5/10/20167.758.077.598.051,096,730
5/10/201610.0510.429.8310.38425,650
5/9/20167.917.977.707.731,053,415
5/9/201610.2710.3510.0110.04655,115
5/6/20167.828.377.768.171,780,188
5/6/201610.0510.8010.0410.54757,529
5/5/20167.637.837.427.671,559,656
5/5/20169.7610.039.559.88522,415
5/4/20167.697.997.337.481,588,781
5/4/20169.8510.229.449.64651,196
5/3/20168.008.117.747.861,503,799
5/3/201610.0110.239.8310.00539,969
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
  • Showing 1-100 of 2,353 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center