$5.25 0.00 (%) Pretium Resources Inc - NYSE

Mar. 26, 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
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
2/12/20156.406.576.336.51464,462
2/12/20158.048.187.918.11173,999
2/11/20156.406.496.306.35569,236
2/11/20158.058.207.978.01182,942
2/10/20156.406.506.306.46390,352
2/10/20158.008.147.898.10167,506
2/9/20156.586.656.466.49400,284
2/9/20158.268.268.058.10189,225
2/6/20156.646.716.446.52904,467
2/6/20158.268.368.078.15258,635
2/5/20156.686.906.666.89632,424
2/5/20158.368.598.308.59250,970
2/4/20156.626.736.506.66780,529
2/4/20158.208.458.148.35261,971
2/3/20156.556.686.356.491,236,429
2/3/20158.198.377.958.03632,310
2/2/20156.656.736.426.58746,601
2/2/20158.438.478.108.31250,275
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
  • Showing 1-100 of 1,872 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center