$10.09 -0.06 (%) Pretium Resources Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
8/26/201610.3710.779.9510.092,210,316
8/26/201613.4313.8312.9213.13868,630
8/25/20169.6410.279.3410.151,868,133
8/25/201612.4913.2812.1213.12830,185
8/24/201610.4010.469.569.692,248,968
8/24/201613.4013.5212.3712.531,066,116
8/23/201611.3511.4610.5210.611,949,249
8/23/201614.7514.7913.5513.72818,004
8/22/201611.2411.4011.1011.31902,704
8/22/201614.6014.7114.3914.63328,089
8/19/201611.6011.7411.3711.431,072,938
8/19/201614.8815.1114.6214.67404,557
8/18/201611.7211.9311.5111.921,062,024
8/18/201614.9815.2314.7115.20729,050
8/17/201611.7211.7711.2511.671,600,649
8/17/201615.1515.1514.5114.98785,510
8/16/201611.9311.9811.7311.80700,011
8/16/201615.4415.4415.1315.15323,447
8/15/201611.7712.0311.7511.77785,263
8/15/201615.2515.5315.1915.20314,468
8/12/201611.9012.0211.6611.77986,222
8/12/201615.4715.5515.1015.24331,325
8/11/201611.8612.0311.5811.681,052,650
8/11/201615.6415.6815.0315.17451,760
8/10/201612.1212.2411.9312.001,056,376
8/10/201615.8215.9415.5815.67418,387
8/9/201611.4711.9311.4611.85774,041
8/9/201615.0615.6715.0615.57359,841
8/8/201611.5211.7911.4111.41783,030
8/8/201615.2015.5215.0315.07530,151
8/5/201611.6811.6811.3211.57885,463
8/5/201615.3115.3514.9515.22334,106
8/4/201611.8812.1911.8811.97714,181
8/4/201615.6115.8715.5515.57409,837
8/3/201611.8811.9411.6411.85533,678
8/3/201615.6015.6115.2415.49249,610
8/2/201612.1512.1511.8411.93930,182
8/2/201615.7815.8715.5115.64480,095
8/1/201611.8812.0311.6211.99759,469
7/29/201611.6412.1111.5811.881,173,054
7/29/201615.3615.7815.1815.51605,958
7/28/201611.3911.7211.1011.471,430,727
7/28/201615.0015.4214.6415.11483,035
7/27/201610.8611.4110.6611.271,522,449
7/27/201614.3515.0214.1114.88550,877
7/26/201610.5710.9010.5210.73786,570
7/26/201613.9414.3613.9014.16278,044
7/25/201610.7710.7810.3210.441,061,815
7/25/201614.2614.2613.6713.79334,343
7/22/201610.7211.0410.6610.91726,968
7/22/201614.0114.5313.9814.35408,332
7/21/201610.6311.1210.5410.831,348,478
7/21/201614.0014.5013.7614.201,123,197
7/20/201611.2011.2010.4110.512,143,442
7/20/201614.6714.6713.6013.72876,951
7/19/201611.3611.5811.2811.45620,388
7/19/201614.7715.0914.6814.92362,950
7/18/201611.4311.6111.2311.461,030,927
7/18/201614.8415.1014.5914.82394,291
7/15/201611.8411.9911.3111.462,368,663
7/15/201615.3215.5314.6814.831,599,567
7/14/201611.7312.1811.7312.071,129,091
7/14/201615.1615.7515.1615.55457,125
7/13/201611.8912.3511.8412.141,531,958
7/13/201615.5416.0115.4215.78583,935
7/12/201612.0312.4111.6611.701,883,633
7/12/201615.7216.1715.2015.25752,567
7/11/201611.8212.1311.7312.071,391,211
7/11/201615.4415.9015.3515.82630,568
7/8/201611.5412.0011.5011.931,665,228
7/8/201615.0215.6314.9815.55794,403
7/7/201611.8811.9111.5511.631,440,778
7/7/201615.3415.3714.9215.09671,511
7/6/201611.8612.1011.6712.002,621,654
7/6/201615.4715.6915.2215.531,126,761
7/5/201611.8011.8111.2611.672,460,744
7/5/201615.2415.3014.6115.171,238,641
7/4/201614.7415.2014.7314.98375,924
7/1/201611.4411.8411.3811.691,750,704
6/30/201610.6311.2410.6111.201,982,568
6/30/201613.7514.5413.7514.46610,891
6/29/201610.2910.8010.2510.561,552,228
6/29/201613.4514.0313.3213.73446,518
6/28/201610.1510.4510.0810.161,234,382
6/28/201613.2213.7013.1513.23458,830
6/27/201610.2210.279.8010.232,410,219
6/27/201613.1113.4412.8413.39727,117
6/24/201610.2710.369.629.992,424,512
6/24/201613.3613.4012.4412.99842,415
6/23/20169.659.699.539.53823,939
6/23/201612.3712.3712.1712.17183,130
6/22/20169.599.729.399.721,376,068
6/22/201612.2312.4712.0112.45401,344
6/21/20169.479.679.459.531,128,343
6/21/201612.0312.3812.0312.19396,698
6/20/20169.339.899.319.741,670,566
6/20/201612.0112.6611.9012.48514,849
6/17/20169.519.659.399.576,732,276
6/17/201612.2112.3712.0912.27809,052
6/16/20169.579.719.229.393,490,206
  • Showing 1-100 of 2,419 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center