$5.75 +0.25 (%) Pretium Resources Inc - NYSE

Apr. 27, 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
4/27/20155.575.855.525.75665,122
4/27/20156.777.086.686.96275,981
4/24/20155.595.745.485.50320,088
4/24/20156.806.986.676.68136,636
4/23/20155.515.725.485.63312,373
4/23/20156.766.956.716.84187,108
4/22/20155.805.805.505.54553,185
4/22/20157.057.086.726.76173,699
4/21/20155.845.875.735.78392,107
4/21/20157.117.197.047.11107,681
4/20/20155.885.895.715.84401,704
4/20/20157.167.196.977.14194,199
4/17/20156.056.125.875.91274,654
4/17/20157.377.427.197.25141,613
4/16/20156.156.185.956.04361,171
4/16/20157.567.567.307.37156,877
4/15/20155.916.165.826.08512,952
4/15/20157.417.587.277.46275,425
4/14/20155.965.995.805.87293,139
4/14/20157.407.457.247.35180,079
4/13/20156.026.055.865.88326,362
4/13/20157.587.617.397.40107,990
4/10/20155.856.085.856.05568,794
4/10/20157.377.667.377.62213,695
4/9/20155.965.965.725.77376,208
4/9/20157.437.467.227.26135,211
4/8/20155.996.135.885.96619,884
4/8/20157.447.667.317.46197,319
4/7/20156.056.075.905.91964,370
4/7/20157.617.617.377.41469,198
4/6/20155.986.245.986.091,554,028
4/6/20157.457.787.457.59645,720
4/2/20155.495.765.435.68786,238
4/2/20156.937.256.837.13379,583
4/1/20155.095.495.065.481,024,598
4/1/20156.406.936.406.90490,205
3/31/20155.115.144.965.04911,743
3/31/20156.506.546.296.38550,910
3/30/20155.205.235.045.11500,933
3/30/20156.636.636.416.49237,018
3/27/20155.255.435.125.31435,092
3/27/20156.636.846.426.69255,736
3/26/20155.555.635.205.25488,945
3/26/20156.937.016.496.55229,224
3/25/20155.635.685.435.47368,571
3/25/20157.017.086.816.84148,906
3/24/20155.705.705.475.54428,627
3/24/20157.127.146.866.93234,529
3/23/20155.785.875.595.65775,351
3/23/20157.267.357.007.06306,268
3/20/20155.575.915.445.625,834,817
3/20/20157.077.426.897.261,031,343
3/19/20155.485.605.305.44857,297
3/19/20156.957.126.766.93335,582
3/18/20155.025.545.025.50818,628
3/18/20156.477.046.466.89404,402
3/17/20155.005.234.955.04783,256
3/17/20156.426.676.326.45388,859
3/16/20155.225.284.985.07899,448
3/16/20156.746.746.356.49307,410
3/13/20155.145.235.015.22504,814
3/13/20156.526.686.416.67223,285
3/12/20155.295.355.095.11641,132
3/12/20156.726.756.486.51186,729
3/11/20155.035.264.855.25933,068
3/11/20156.356.706.176.70332,075
3/10/20155.105.254.935.09991,310
3/10/20156.506.636.266.44310,873
3/9/20155.465.465.045.11859,884
3/9/20156.896.896.366.45248,360
3/6/20155.515.565.255.41851,099
3/6/20156.907.006.636.81355,757
3/5/20155.605.755.585.63271,691
3/5/20156.927.176.927.0468,489
3/4/20155.735.855.525.62587,147
3/4/20157.287.316.886.96181,045
3/3/20155.986.045.675.80582,958
3/3/20157.477.527.087.21177,198
3/2/20156.166.215.905.95485,285
3/2/20157.707.797.397.44189,302
2/27/20156.146.236.096.16325,871
2/27/20157.607.777.607.72224,140
2/26/20156.136.165.986.07470,364
2/26/20157.627.687.497.59185,369
2/25/20155.886.075.846.01509,398
2/25/20157.387.537.287.49222,115
2/24/20155.825.895.685.75574,623
2/24/20157.197.427.187.18184,528
2/23/20155.825.915.715.76947,985
2/23/20157.327.427.207.27254,633
2/20/20156.026.165.855.862,050,449
2/20/20157.487.707.347.34279,980
2/19/20156.036.115.935.96764,599
2/19/20157.557.657.417.43452,597
2/18/20156.556.625.886.091,413,514
2/18/20158.188.237.327.57804,756
2/17/20156.406.636.226.621,495,368
2/17/20157.908.207.728.20771,284
2/13/20156.596.636.406.44479,148
2/13/20158.208.257.988.06208,960
  • Showing 1-100 of 1,914 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center