$10.05 -0.17 (%) Pretium Resources Inc - New York Stock Exchange, Inc.

Jan. 19, 2017 | 02:10 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PVG historical data

Date Open High Low Close Volume
1/18/201710.5410.6110.0510.221,458,381
1/18/201713.6913.8713.3313.53360,894
1/17/201710.7010.7110.3510.502,220,646
1/17/201713.8613.9813.5213.72495,228
1/16/201713.7213.7513.5713.65142,196
1/13/201710.1110.399.9310.321,466,619
1/13/201713.3113.6313.0813.54445,217
1/12/201710.2810.6210.0510.222,597,673
1/12/201713.4913.9213.2013.40739,727
1/11/20179.9610.149.669.972,307,795
1/11/201713.1513.3112.7913.11582,194
1/10/20179.8910.219.8210.022,614,537
1/10/201713.1313.4512.9813.26912,074
1/9/20179.6610.199.449.742,574,161
1/9/201712.7513.4612.5112.87912,796
1/6/20179.9610.259.069.353,967,531
1/6/201713.1513.5312.0212.36783,156
1/5/20179.6210.259.6110.173,996,984
1/5/201712.7713.5612.7713.49818,212
1/4/20179.149.449.069.383,182,891
1/4/201712.2012.5512.0712.48781,728
1/3/20178.388.968.378.933,347,907
1/3/201711.2712.0011.2612.00851,303
12/30/20168.748.968.208.242,782,600
12/30/201611.7912.0211.0411.12522,990
12/29/20168.078.828.028.703,075,935
12/29/201610.9411.8910.8611.73551,324
12/28/20167.708.007.577.961,584,638
12/28/201610.4010.8310.2610.80348,800
12/27/20167.507.767.437.751,435,839
12/23/20167.197.397.197.341,149,022
12/23/20169.7410.009.749.92284,788
12/22/20167.117.407.117.171,577,068
12/22/20169.559.959.559.68263,896
12/21/20167.237.317.087.112,038,350
12/21/20169.709.799.509.54393,690
12/20/20166.967.256.827.202,367,572
12/20/20169.399.699.179.65605,892
12/19/20167.137.296.927.142,375,815
12/19/20169.539.789.279.57324,475
12/16/20167.377.597.107.109,372,303
12/16/20169.8810.119.519.55868,249
12/15/20167.577.597.067.303,957,422
12/15/201610.2410.249.469.73786,446
12/14/20168.508.557.847.862,970,307
12/14/201611.1511.1810.4110.49545,796
12/13/20168.298.448.188.411,848,915
12/13/201610.9711.0710.7211.05374,540
12/12/20168.598.638.128.372,804,379
12/12/201611.3111.3110.6811.00616,962
12/9/20169.099.248.448.482,163,415
12/9/201612.0412.1511.1211.19465,501
12/8/20169.189.339.079.21996,520
12/8/201612.1412.3112.0012.18223,746
12/7/20169.519.609.129.191,453,428
12/7/201612.6112.7212.0812.19370,003
12/6/20169.529.649.269.301,779,040
12/6/201612.6612.8212.3212.40591,924
12/5/20169.129.609.059.541,679,239
12/5/201612.0812.7412.0212.67498,458
12/2/20168.909.408.889.251,769,410
12/2/201611.8512.4811.8112.27404,476
12/1/20168.669.088.388.771,781,842
12/1/201611.6012.0711.2111.71375,014
11/30/20168.708.828.598.741,538,676
11/30/201611.6411.8211.5411.73312,517
11/29/20168.278.848.268.781,942,801
11/29/201611.1611.8511.1211.79299,701
11/28/20168.368.568.248.521,383,204
11/28/201611.3211.4911.0711.45422,349
11/25/20168.408.478.188.22772,158
11/25/201611.3111.4411.0311.18218,929
11/24/201611.1511.2311.0811.1378,415
11/23/20168.358.458.148.331,654,861
11/23/201611.3011.3810.9811.22496,364
11/22/20168.698.798.368.771,569,120
11/22/201611.6511.8211.2311.77378,538
11/21/20168.588.778.458.631,332,343
11/21/201611.5311.7311.3611.58226,827
11/18/20168.458.648.208.431,734,684
11/18/201611.4511.6611.0811.37367,148
11/17/20168.849.188.438.592,386,312
11/17/201611.8312.3111.4011.57649,149
11/16/20168.878.948.638.801,515,670
11/16/201611.9712.0111.5711.83500,168
11/15/20168.608.998.568.941,910,805
11/15/201611.6512.1111.5812.01458,582
11/14/20168.028.737.778.562,379,283
11/14/201610.8611.8310.5511.63841,152
11/11/20168.878.977.988.063,397,408
11/11/201612.0412.1410.8010.93845,964
11/10/20169.369.368.838.942,781,700
11/10/201612.6012.6011.9212.05696,398
11/9/201610.0910.099.239.473,100,376
11/9/201613.5513.5512.4112.66611,958
11/8/20169.659.979.389.461,674,472
11/8/201612.9113.3212.5112.59348,277
11/7/20169.699.769.419.621,134,763
11/7/201612.9713.0512.6012.85356,138
11/4/201610.0910.189.8210.021,675,853
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center