$5.90 +0.40 (%) Pretium Resources Inc - NYSE

Dec. 19, 2014 | 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
12/19/20145.535.905.395.9016,317,134
12/19/20146.376.746.006.002,638,540
12/18/20145.475.585.155.501,469,837
12/18/20146.396.485.986.37512,315
12/17/20144.955.344.795.301,471,162
12/17/20145.816.215.586.21831,536
12/16/20145.445.514.874.971,192,830
12/16/20146.356.445.665.76558,234
12/15/20146.126.145.235.321,900,066
12/15/20146.947.126.106.221,044,188
12/12/20146.036.395.945.99740,251
12/12/20146.977.366.876.92510,856
12/11/20146.116.335.946.06570,642
12/11/20147.087.306.856.99497,510
12/10/20146.156.425.986.11718,202
12/10/20147.057.386.887.01498,924
12/9/20145.926.405.926.14687,370
12/9/20146.767.296.767.05802,567
12/8/20145.875.995.405.78615,299
12/8/20146.706.836.196.65820,553
12/5/20145.805.945.585.70577,695
12/5/20146.586.796.366.50400,818
12/4/20145.976.095.785.87347,794
12/4/20146.806.926.616.68400,527
12/3/20145.746.005.735.96826,399
12/3/20146.516.826.516.78435,863
12/2/20145.685.895.535.69373,423
12/2/20146.446.716.306.50370,832
12/1/20145.605.875.495.79724,219
12/1/20146.426.656.256.56362,613
11/28/20145.855.885.405.43331,607
11/28/20146.566.686.186.28226,018
11/27/20146.706.886.486.5670,774
11/26/20146.166.306.076.11269,861
11/26/20146.937.076.826.85244,634
11/25/20145.966.205.886.16419,688
11/25/20146.836.976.626.91205,648
11/24/20146.106.195.835.98483,114
11/24/20146.906.976.596.76216,460
11/21/20146.206.265.896.12835,556
11/21/20146.997.036.616.87312,085
11/20/20145.846.085.696.05437,233
11/20/20146.576.866.426.84236,416
11/19/20146.126.195.665.73553,738
11/19/20147.007.036.436.48546,089
11/18/20145.996.255.946.19644,601
11/18/20146.797.066.716.99386,579
11/17/20145.635.925.445.87385,808
11/17/20146.386.696.176.63263,405
11/14/20145.105.685.025.62436,137
11/14/20145.806.415.696.37300,487
11/13/20145.325.475.175.21255,131
11/13/20146.136.225.875.93220,857
11/12/20145.335.425.095.32645,113
11/12/20146.056.125.756.05318,648
11/11/20144.955.414.905.26510,978
11/11/20145.626.125.605.96402,200
11/10/20144.884.994.784.85422,433
11/10/20145.515.635.445.52308,337
11/7/20144.425.154.425.05899,923
11/7/20145.245.845.025.72573,217
11/6/20144.194.434.194.35515,030
11/6/20144.745.054.745.00428,920
11/5/20144.554.554.124.17825,860
11/5/20145.195.204.694.74369,420
11/4/20144.684.854.584.77515,324
11/4/20145.405.535.235.44209,959
11/3/20144.564.754.354.73445,338
11/3/20145.095.394.925.37292,022
10/31/20144.534.624.074.561,377,989
10/31/20145.085.224.605.16608,480
10/30/20144.964.984.714.72434,843
10/30/20145.525.575.275.29213,843
10/29/20145.005.264.955.01489,911
10/29/20145.595.865.515.63304,634
10/28/20145.055.115.005.04273,678
10/28/20145.655.715.615.61201,235
10/27/20145.225.234.915.01304,441
10/27/20145.895.895.535.64150,721
10/24/20145.265.365.175.18174,795
10/24/20145.916.015.815.82145,196
10/23/20145.075.355.015.30342,665
10/23/20145.756.005.655.95144,993
10/22/20145.395.405.125.15530,679
10/22/20146.066.095.745.80366,538
10/21/20145.885.965.485.52376,250
10/21/20146.566.696.156.18291,471
10/20/20145.615.845.505.80346,508
10/20/20146.316.606.196.56162,191
10/17/20146.046.065.575.61311,476
10/17/20146.846.846.296.34208,322
10/16/20145.906.195.816.01409,350
10/16/20146.796.976.606.76306,668
10/15/20145.736.125.735.97524,137
10/15/20146.556.926.506.71361,478
10/14/20145.175.905.155.81548,051
10/14/20145.796.645.796.55626,464
10/13/20144.945.384.945.30184,305
10/10/20145.005.184.844.94213,210
10/10/20145.585.785.435.53127,130
  • Showing 1-100 of 1,742 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center