$5.93 +0.39 (%) Pretium Resources Inc - NYSE

May. 29, 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
5/29/20155.545.945.515.931,088,591
5/29/20156.917.386.907.29634,650
5/28/20155.375.555.285.54452,871
5/28/20156.716.906.626.90161,645
5/27/20155.415.485.345.39411,493
5/27/20156.796.836.666.70116,637
5/26/20155.605.635.355.41701,549
5/26/20156.896.986.656.72240,892
5/25/20157.107.157.047.0642,486
5/22/20155.795.815.685.77355,911
5/22/20157.177.176.997.08134,362
5/21/20156.036.065.765.77528,560
5/21/20157.367.397.047.05338,545
5/20/20156.016.155.996.05358,714
5/20/20157.387.507.347.40114,438
5/19/20156.026.055.896.01414,947
5/19/20157.357.377.227.35172,255
5/18/20156.366.386.126.16296,326
5/15/20156.366.436.256.311,219,960
5/15/20157.607.737.537.55252,298
5/14/20156.336.566.286.39725,638
5/14/20157.577.827.517.66403,611
5/13/20156.006.326.006.18813,283
5/13/20157.177.557.177.40351,117
5/12/20155.655.895.625.85316,890
5/12/20156.847.066.807.04117,596
5/11/20155.705.855.625.65206,950
5/11/20156.927.066.796.8387,506
5/8/20155.775.795.585.71239,047
5/8/20157.007.006.766.91135,918
5/7/20155.665.755.575.73414,585
5/7/20156.896.976.776.97208,567
5/6/20155.905.945.705.72408,208
5/6/20157.117.136.826.89251,139
5/5/20156.006.045.815.88394,535
5/5/20157.247.286.997.07169,960
5/4/20155.846.005.755.84376,135
5/4/20157.037.286.967.07148,874
5/1/20155.725.785.645.74300,600
5/1/20156.927.036.857.00189,295
4/30/20155.955.955.655.76813,459
4/30/20157.027.176.846.95233,399
4/29/20156.006.175.956.07570,541
4/29/20157.247.417.147.32243,596
4/28/20155.776.005.775.98413,179
4/28/20156.927.236.927.20177,885
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
  • Showing 1-100 of 1,960 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center