$9.99 +0.46 (%) Pretium Resources Inc - New York Stock Exchange, Inc.

Jun. 24, 2016 | 04:00 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
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
5/13/20168.328.508.038.421,488,110
5/13/201610.7610.9910.4210.89642,096
5/12/20168.278.658.198.251,959,477
5/12/201610.6111.0510.5210.61609,539
5/11/20168.198.337.818.181,318,304
5/11/201610.5510.7310.0310.52560,455
5/10/20167.758.077.598.051,096,730
5/10/201610.0510.429.8310.38425,650
5/9/20167.917.977.707.731,053,415
5/9/201610.2710.3510.0110.04655,115
5/6/20167.828.377.768.171,780,188
5/6/201610.0510.8010.0410.54757,529
5/5/20167.637.837.427.671,559,656
5/5/20169.7610.039.559.88522,415
5/4/20167.697.997.337.481,588,781
5/4/20169.8510.229.449.64651,196
5/3/20168.008.117.747.861,503,799
5/3/201610.0110.239.8310.00539,969
5/2/20168.378.387.898.021,914,413
5/2/201610.4810.489.9010.06772,686
4/29/20168.008.317.998.231,944,230
4/29/201610.0010.4110.0010.33989,484
4/28/20167.457.957.427.851,848,513
4/28/20169.369.969.359.83918,016
4/27/20167.327.467.247.411,241,670
4/27/20169.259.399.179.34582,645
4/26/20167.147.317.047.29844,758
4/26/20169.099.238.919.22375,774
4/25/20167.237.317.007.101,053,628
4/25/20169.179.248.899.00386,056
4/22/20167.327.617.077.211,692,149
4/22/20169.329.619.009.131,322,623
4/21/20167.237.407.057.362,491,897
4/21/20169.149.428.959.352,088,029
4/20/20167.067.356.987.062,129,195
4/20/20169.009.268.848.92922,679
4/19/20166.987.116.867.042,103,619
4/19/20168.889.008.688.93695,423
4/18/20166.606.766.466.671,115,345
4/18/20168.508.658.308.51512,264
4/15/20166.446.556.336.471,205,452
4/15/20168.278.428.168.29699,810
  • Showing 1-100 of 2,375 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center