Pretium Resources Inc $5.48

down -0.08


17/4/2014 06:40 PM  |  NYSE : PVG  
Industries : Metals & Mining / Industrial Metals & Minerals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PVG historical data

Date Open High Low Close Volume
4/17/20145.605.605.475.48301,178
4/16/20145.755.775.475.56329,616
4/15/20145.805.815.485.67796,688
4/14/20146.226.245.945.98531,324
4/11/20146.536.576.106.11422,952
4/10/20146.746.836.486.54580,502
4/9/20146.476.766.406.70285,572
4/8/20146.326.586.286.57434,396
4/7/20146.336.476.156.23509,590
4/4/20146.266.336.176.31397,073
4/3/20146.076.095.976.03209,139
4/2/20146.076.165.956.12351,933
4/1/20145.755.965.755.86216,010
3/31/20146.036.165.735.76302,208
3/28/20145.886.085.756.07248,313
3/27/20145.655.905.595.87366,338
3/26/20145.996.015.665.69513,742
3/25/20146.016.235.965.96495,754
3/24/20146.256.255.895.99895,110
3/21/20146.466.556.306.33398,038
3/20/20146.326.396.186.32480,355
3/19/20146.726.726.376.42721,334
3/18/20146.766.856.576.72489,933
3/17/20147.177.226.826.85582,700
3/14/20147.257.497.067.261,020,880
3/13/20146.687.226.627.191,031,270
3/12/20146.516.736.396.70603,976
3/11/20146.556.666.336.41400,908
3/10/20146.586.726.436.48598,008
3/7/20146.686.846.436.58577,419
3/6/20146.546.806.506.77742,739
3/5/20146.296.686.266.52821,257
3/4/20146.146.295.986.22402,833
3/3/20146.326.446.136.16460,501
2/28/20146.326.416.106.21662,317
2/27/20146.356.586.236.33481,607
2/26/20146.396.426.176.34517,131
2/25/20146.516.586.266.42656,930
2/24/20146.796.906.496.52868,447
2/21/20146.967.006.586.70649,981
2/20/20146.676.946.606.92384,804
2/19/20146.866.946.596.60455,231
2/18/20147.007.006.756.95484,025
2/14/20146.867.156.796.86753,095
2/13/20146.496.766.406.68760,272
2/12/20146.426.856.366.531,507,880
2/11/20146.266.546.236.41559,058
2/10/20146.186.356.126.18639,384
2/7/20145.726.195.726.13924,319
2/6/20145.925.925.625.67383,659
2/5/20146.016.095.795.82538,483
2/4/20145.705.965.645.96318,785
2/3/20145.935.985.705.74524,912
1/31/20145.996.075.775.88545,402
1/30/20146.066.165.906.01395,791
1/29/20146.346.436.096.17706,136
1/28/20146.156.336.076.28542,241
1/27/20146.546.596.146.14969,380
1/24/20146.486.566.176.39552,713
1/23/20146.206.496.206.42622,142
1/22/20146.446.476.076.14644,431
1/21/20145.976.495.866.46894,726
1/17/20145.906.035.776.00762,664
1/16/20145.675.905.615.85669,379
1/15/20145.395.655.285.63708,180
1/14/20145.365.625.335.46898,640
1/13/20145.185.455.115.43784,156
1/10/20145.195.235.105.18584,262
1/9/20145.035.174.955.09527,810
1/8/20144.965.064.815.02501,595
1/7/20145.125.124.935.03562,787
1/6/20145.305.335.075.11419,803
1/3/20145.485.515.245.29563,031
1/2/20145.265.535.215.401,066,520
12/31/20135.125.184.955.16566,302
12/30/20135.105.135.025.07558,309
12/27/20135.095.155.015.11414,462
12/26/20135.205.244.965.13395,067
12/24/20135.045.225.015.15273,110
12/23/20135.005.094.805.01789,382
12/20/20135.445.475.015.09914,168
12/19/20135.155.705.015.441,666,460
12/18/20135.355.545.265.32647,915
12/17/20135.435.545.255.42906,988
12/16/20135.665.675.355.551,143,900
12/13/20136.016.195.465.662,371,040
12/12/20135.635.705.415.58514,742
12/11/20135.835.935.685.75494,176
12/10/20135.895.995.755.83619,526
12/9/20135.515.885.515.79832,109
12/6/20135.695.765.455.57622,851
12/5/20135.655.705.525.61789,233
12/4/20135.655.795.435.791,082,490
12/3/20135.835.845.465.571,601,290
12/2/20135.696.045.605.832,327,700
11/29/20135.255.575.195.43557,404
11/27/20135.355.375.125.17743,936
11/26/20135.445.545.205.271,917,260
11/25/20135.445.534.945.532,548,600
11/22/20134.095.803.935.3211,734,600
Trading Center