Pretium Resources Inc $6.87

down -0.11


31/7/2014 04:02 PM  |  NYSE : PVG  
Industries : Metals & Mining / Industrial Metals & Minerals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PVG historical data

Date Open High Low Close Volume
7/31/20146.936.976.766.87628,500
7/31/20147.607.607.397.46342,440
7/30/20147.117.136.966.98527,676
7/30/20147.777.777.597.66243,167
7/29/20147.057.176.957.15483,741
7/29/20147.597.777.537.77349,935
7/28/20147.007.046.876.98347,719
7/28/20147.557.607.427.55239,991
7/25/20146.887.036.866.98562,876
7/25/20147.427.587.407.55248,800
7/24/20147.177.206.856.89734,039
7/24/20147.657.737.367.42449,403
7/23/20147.377.427.117.17733,676
7/23/20147.867.977.637.69578,975
7/22/20147.357.447.177.312,616,027
7/22/20147.877.987.707.851,737,972
7/21/20148.308.347.857.89582,016
7/21/20148.888.968.428.48824,925
7/18/20148.248.348.128.30181,492
7/18/20148.938.968.728.91173,116
7/17/20148.198.428.108.39282,146
7/17/20148.819.068.729.06376,951
7/16/20148.108.288.088.12197,807
7/16/20148.718.928.678.75222,142
7/15/20148.578.598.098.09479,468
7/15/20149.159.208.708.70611,635
7/14/20148.358.678.308.55395,970
7/14/20148.959.308.929.19336,706
7/11/20148.568.748.458.60258,947
7/11/20149.099.379.069.27359,600
7/10/20148.518.858.428.55519,970
7/10/20149.009.438.979.09850,934
7/9/20148.218.458.218.43391,890
7/9/20148.758.998.758.99352,368
7/8/20148.348.407.998.14476,744
7/8/20148.908.978.528.70424,745
7/7/20148.348.438.208.29291,921
7/7/20148.879.008.758.87303,454
7/4/20148.928.948.828.9145,529
7/3/20148.188.428.188.39139,720
7/3/20148.808.958.758.85161,646
7/2/20148.198.418.198.32400,513
7/2/20148.808.958.738.87380,262
7/1/20148.248.428.068.15213,441
6/30/20148.008.307.938.27293,665
6/30/20148.488.848.458.83275,982
6/27/20148.048.157.858.09295,952
6/27/20148.608.718.378.64262,022
6/26/20147.938.167.788.08509,446
6/26/20148.538.718.348.61669,708
6/25/20147.888.037.617.96434,514
6/25/20148.398.628.158.55472,063
6/24/20148.068.287.687.74530,047
6/24/20148.758.888.258.32623,000
6/23/20147.598.127.528.03693,608
6/23/20148.168.708.108.63579,737
6/20/20147.547.727.277.521,146,231
6/20/20148.158.307.848.05627,617
6/19/20147.407.577.397.50432,718
6/19/20148.008.208.008.11513,246
6/18/20147.187.377.117.20277,476
6/18/20147.888.017.737.84184,019
6/17/20147.047.336.957.20193,581
6/17/20147.617.967.557.83165,392
6/16/20147.507.507.077.10569,112
6/16/20148.088.157.677.70321,449
6/13/20147.557.657.307.61317,174
6/13/20148.208.297.948.25242,178
6/12/20147.477.597.407.52309,351
6/12/20148.118.248.028.16245,317
6/11/20147.107.427.097.41671,131
6/11/20147.708.067.708.05283,708
6/10/20146.797.136.797.08214,821
6/10/20147.417.797.417.72184,457
6/9/20146.756.846.746.75118,957
6/9/20147.337.467.337.3665,926
6/6/20146.826.886.666.76157,944
6/6/20147.467.547.297.39119,557
6/5/20146.686.856.596.80275,065
6/5/20147.287.487.217.46115,547
6/4/20146.496.646.396.53350,680
6/4/20147.167.256.987.16137,655
6/3/20146.326.686.196.56297,722
6/3/20146.907.286.767.16110,304
6/2/20146.456.456.266.32151,818
6/2/20146.857.016.836.9491,256
5/30/20146.486.486.266.41282,856
5/30/20147.047.046.806.94154,243
5/29/20146.526.646.386.51206,565
5/29/20147.097.206.937.04145,353
5/28/20146.896.896.506.51450,733
5/28/20147.457.487.067.09163,095
5/27/20147.007.026.806.86385,095
5/27/20147.617.617.407.46160,563
5/26/20147.957.957.797.808,005
5/23/20147.107.137.017.06106,739
5/23/20147.777.777.627.6753,458
5/22/20147.167.187.037.10145,102
5/22/20147.817.857.667.7391,896
5/21/20147.217.217.037.11302,170
Trading Center