$5.25 -0.09 (%) Pretium Resources Inc - NYSE

Sep. 1, 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
8/31/20155.325.435.155.34459,824
8/31/20157.107.176.867.04246,592
8/28/20155.005.435.005.43714,997
8/28/20156.677.176.667.15295,354
8/27/20154.795.064.764.99813,585
8/27/20156.406.686.326.60359,456
8/26/20154.975.004.724.77926,508
8/26/20156.616.656.286.36374,574
8/25/20155.395.404.975.05957,749
8/25/20157.087.146.606.73345,023
8/24/20155.475.565.265.271,399,813
8/24/20157.257.486.987.00539,236
8/21/20155.705.825.505.551,059,450
8/21/20157.447.657.237.34417,606
8/20/20155.775.895.625.67919,938
8/20/20157.557.717.377.41407,264
8/19/20155.355.655.335.63672,619
8/19/20156.997.416.997.39406,624
8/18/20155.255.315.155.29372,789
8/18/20156.886.946.756.91210,408
8/17/20155.245.525.245.35722,020
8/17/20156.907.246.887.00327,105
8/14/20155.435.485.125.20420,351
8/14/20157.067.146.706.78186,319
8/13/20155.455.585.105.34687,080
8/13/20157.067.226.686.95291,608
8/12/20155.475.655.435.611,087,873
8/12/20157.137.327.057.25584,641
8/11/20155.305.355.065.32745,375
8/11/20156.907.016.636.98425,285
8/10/20154.985.304.885.241,027,641
8/10/20156.596.886.416.82407,144
8/7/20155.015.154.884.88821,145
8/7/20156.356.736.356.42211,969
8/6/20154.734.954.654.86537,425
8/6/20156.246.496.146.34223,871
8/5/20154.864.924.674.69594,465
8/5/20156.346.466.166.20195,693
8/4/20154.965.024.764.80614,806
8/4/20156.566.586.286.32322,444
8/3/20154.954.994.764.77342,284
7/31/20154.995.174.904.98629,038
7/31/20156.496.726.396.53346,196
7/30/20154.814.904.694.81571,701
7/30/20156.156.366.096.25365,219
7/29/20154.754.974.644.89734,762
7/29/20156.156.406.006.35415,993
7/28/20154.684.794.624.75446,675
7/28/20156.106.186.016.14298,982
7/27/20154.704.974.584.63744,996
7/27/20156.106.455.986.01327,677
7/24/20154.394.804.264.741,060,414
7/24/20155.756.265.576.16410,282
7/23/20154.664.684.414.46990,880
7/23/20156.056.105.765.81277,796
7/22/20154.534.704.434.59587,113
7/22/20155.936.125.786.00249,641
7/21/20154.624.914.534.67635,536
7/21/20156.016.355.886.04423,451
7/20/20155.155.154.564.591,727,003
7/20/20156.716.725.935.96813,611
7/17/20155.325.345.205.30723,992
7/17/20156.886.916.766.88233,487
7/16/20155.305.375.215.34463,524
7/16/20156.806.966.756.95258,882
7/15/20155.255.365.165.31630,081
7/15/20156.756.916.656.86222,751
7/14/20155.205.385.145.30582,424
7/14/20156.626.856.556.75192,914
7/13/20154.945.214.835.21638,298
7/13/20156.346.636.176.62178,525
7/10/20154.905.044.835.02469,824
7/10/20156.256.386.156.37122,208
7/9/20155.005.034.814.88564,479
7/9/20156.336.366.126.20176,955
7/8/20155.025.154.884.90435,502
7/8/20156.406.556.216.21270,933
7/7/20155.125.174.854.991,114,932
7/7/20156.556.576.206.35249,227
7/6/20155.235.455.205.29618,258
7/6/20156.616.876.596.68244,482
7/3/20156.656.686.566.6783,301
7/2/20155.125.234.965.20746,891
7/2/20156.536.566.256.53213,713
7/1/20155.405.415.015.03711,346
6/30/20155.445.545.315.42575,061
6/30/20156.786.906.646.76182,352
6/29/20155.405.625.385.40620,712
6/29/20156.666.956.666.70155,156
6/26/20155.355.465.345.36381,745
6/26/20156.646.746.596.60117,998
6/25/20155.475.485.335.40465,835
6/25/20156.776.776.586.66197,663
6/24/20155.425.555.365.37494,151
6/24/20156.716.856.666.68176,733
6/23/20155.545.575.435.46527,215
6/23/20156.906.906.716.76160,095
6/22/20155.735.805.545.61637,349
6/22/20157.007.136.846.91202,215
6/19/20155.735.825.635.821,536,921
  • Showing 1-100 of 2,089 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!