$10.82 +0.09 (%) Pretium Resources Inc - New York Stock Exchange, Inc.

Jul. 27, 2016 | 11:25 AM

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
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
6/16/201612.5012.6811.9412.18809,677
6/15/20168.619.318.559.302,225,716
6/15/201611.0912.0411.0212.021,051,638
6/14/20168.888.908.488.621,554,626
6/14/201611.4411.4410.9011.07760,235
6/13/20169.039.048.738.871,698,768
6/13/201611.5111.5911.1711.36519,177
6/10/20169.009.198.698.821,353,441
6/10/201611.4411.6511.0811.24506,822
6/9/20168.699.028.678.911,184,296
6/9/201611.0711.4711.0311.33436,494
6/8/20168.738.968.678.691,342,353
6/8/201611.0411.3511.0311.05579,712
6/7/20168.138.578.118.451,526,251
6/7/201610.4410.9710.3810.78435,121
6/6/20168.288.428.058.291,230,818
6/6/201610.7310.8810.3610.60430,299
6/3/20167.708.297.698.261,931,595
6/3/20169.9910.719.9310.70957,682
6/2/20167.217.467.177.32986,479
6/2/20169.369.769.369.59413,340
6/1/20167.317.467.057.211,145,869
6/1/20169.609.779.249.42520,330
5/31/20167.117.497.077.291,474,339
5/31/20169.319.819.289.54921,158
5/30/20169.069.419.059.19160,232
5/27/20167.427.457.027.041,503,830
5/27/20169.679.679.159.17438,121
5/26/20167.637.767.387.511,038,295
5/26/20169.8710.029.599.74303,248
5/25/20167.227.507.017.461,308,806
5/25/20169.459.779.209.69463,186
5/24/20167.777.817.287.311,945,774
5/24/201610.2510.279.589.61644,331
5/23/20167.907.987.757.85929,323
5/20/20168.048.117.778.051,612,535
5/20/201610.5210.6410.2110.59570,991
5/19/20167.528.117.437.961,900,773
5/19/20169.8610.659.7610.41662,371
5/18/20168.288.397.727.742,288,640
5/18/201610.7510.8710.0610.08753,382
5/17/20168.478.688.258.461,870,502
5/17/201610.9511.1810.6810.93906,570
5/16/20168.538.748.358.521,426,835
5/16/201611.0011.2510.7710.98610,635
  • Showing 1-100 of 2,396 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center