$6.68 +0.29 (%) Pretium Resources Inc - NYSE

Jan. 30, 2015 | 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
1/30/20156.376.766.316.68455,124
1/30/20158.108.568.058.53272,578
1/29/20156.506.546.126.39710,998
1/29/20158.128.207.758.08266,129
1/28/20156.807.036.556.63757,711
1/28/20158.548.748.218.29342,472
1/27/20156.527.046.506.99689,694
1/27/20158.138.728.108.66417,881
1/26/20156.386.586.286.53801,674
1/26/20158.008.197.818.12434,498
1/23/20156.486.656.376.46747,410
1/23/20158.048.267.908.02405,817
1/22/20157.127.176.606.671,089,078
1/22/20158.828.858.178.231,020,147
1/21/20157.397.446.887.15776,349
1/21/20158.948.958.468.80514,214
1/20/20157.377.467.277.34752,342
1/20/20158.898.998.798.91390,565
1/19/20158.608.798.478.72161,435
1/16/20157.337.547.137.21813,505
1/16/20158.759.058.548.65480,466
1/15/20157.237.567.207.251,209,990
1/15/20158.709.008.628.67659,018
1/14/20157.267.326.877.04918,392
1/14/20158.548.748.228.37524,441
1/13/20157.317.456.877.08856,030
1/13/20158.758.898.228.42491,165
1/12/20157.017.316.937.23918,227
1/12/20158.408.718.278.67612,664
1/9/20156.777.046.746.96804,858
1/9/20158.058.348.018.29514,801
1/8/20156.827.026.536.651,209,713
1/8/20158.068.297.737.86636,205
1/7/20156.807.206.686.861,720,485
1/7/20158.058.527.928.12785,830
1/6/20156.607.086.596.951,953,219
1/6/20157.768.367.758.23961,593
1/5/20156.146.606.116.601,226,643
1/5/20157.237.777.207.74693,223
1/2/20155.706.215.646.16837,066
1/2/20156.637.306.607.24520,708
12/31/20145.535.905.485.79719,081
12/31/20146.456.866.366.71389,628
12/30/20145.265.645.265.54732,255
12/30/20146.146.536.136.43474,632
12/29/20145.275.295.055.17643,932
12/29/20146.166.165.875.99385,559
12/26/20145.135.335.135.29314,539
12/24/20144.905.124.825.07360,016
12/24/20145.725.945.615.91343,847
12/23/20145.105.194.824.93888,611
12/23/20145.956.055.625.71550,214
12/22/20145.305.384.945.072,115,881
12/22/20146.166.255.755.91908,732
12/19/20145.535.905.395.9016,317,134
12/19/20146.376.746.006.002,638,540
12/18/20145.475.585.155.501,469,837
12/18/20146.396.485.986.37512,315
12/17/20144.955.344.795.301,471,162
12/17/20145.816.215.586.21831,536
12/16/20145.445.514.874.971,192,830
12/16/20146.356.445.665.76558,234
12/15/20146.126.145.235.321,900,066
12/15/20146.947.126.106.221,044,188
12/12/20146.036.395.945.99740,251
12/12/20146.977.366.876.92510,856
12/11/20146.116.335.946.06570,642
12/11/20147.087.306.856.99497,510
12/10/20146.156.425.986.11718,202
12/10/20147.057.386.887.01498,924
12/9/20145.926.405.926.14687,370
12/9/20146.767.296.767.05802,567
12/8/20145.875.995.405.78615,299
12/8/20146.706.836.196.65820,553
12/5/20145.805.945.585.70577,695
12/5/20146.586.796.366.50400,818
12/4/20145.976.095.785.87347,794
12/4/20146.806.926.616.68400,527
12/3/20145.746.005.735.96826,399
12/3/20146.516.826.516.78435,863
12/2/20145.685.895.535.69373,423
12/2/20146.446.716.306.50370,832
12/1/20145.605.875.495.79724,219
12/1/20146.426.656.256.56362,613
11/28/20145.855.885.405.43331,607
11/28/20146.566.686.186.28226,018
11/27/20146.706.886.486.5670,774
11/26/20146.166.306.076.11269,861
11/26/20146.937.076.826.85244,634
11/25/20145.966.205.886.16419,688
11/25/20146.836.976.626.91205,648
11/24/20146.106.195.835.98483,114
11/24/20146.906.976.596.76216,460
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
  • Showing 1-100 of 1,796 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center