$5.80 -0.15 (%) Pretium Resources Inc - NYSE

Mar. 3, 2015 | 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
3/3/20155.986.045.675.80582,958
3/3/20157.477.527.087.21177,198
3/2/20156.166.215.905.95485,285
3/2/20157.707.797.397.44189,302
2/27/20156.146.236.096.16325,871
2/27/20157.607.777.607.72224,140
2/26/20156.136.165.986.07470,364
2/26/20157.627.687.497.59185,369
2/25/20155.886.075.846.01509,398
2/25/20157.387.537.287.49222,115
2/24/20155.825.895.685.75574,623
2/24/20157.197.427.187.18184,528
2/23/20155.825.915.715.76947,985
2/23/20157.327.427.207.27254,633
2/20/20156.026.165.855.862,050,449
2/20/20157.487.707.347.34279,980
2/19/20156.036.115.935.96764,599
2/19/20157.557.657.417.43452,597
2/18/20156.556.625.886.091,413,514
2/18/20158.188.237.327.57804,756
2/17/20156.406.636.226.621,495,368
2/17/20157.908.207.728.20771,284
2/13/20156.596.636.406.44479,148
2/13/20158.208.257.988.06208,960
2/12/20156.406.576.336.51464,462
2/12/20158.048.187.918.11173,999
2/11/20156.406.496.306.35569,236
2/11/20158.058.207.978.01182,942
2/10/20156.406.506.306.46390,352
2/10/20158.008.147.898.10167,506
2/9/20156.586.656.466.49400,284
2/9/20158.268.268.058.10189,225
2/6/20156.646.716.446.52904,467
2/6/20158.268.368.078.15258,635
2/5/20156.686.906.666.89632,424
2/5/20158.368.598.308.59250,970
2/4/20156.626.736.506.66780,529
2/4/20158.208.458.148.35261,971
2/3/20156.556.686.356.491,236,429
2/3/20158.198.377.958.03632,310
2/2/20156.656.736.426.58746,601
2/2/20158.438.478.108.31250,275
1/30/20156.376.766.316.68455,124
1/30/20158.108.568.058.53272,578
1/29/20156.506.546.126.39710,998
1/29/20158.128.207.758.08266,129
1/28/20156.807.036.556.63757,711
1/28/20158.548.748.218.29342,472
1/27/20156.527.046.506.99689,694
1/27/20158.138.728.108.66417,881
1/26/20156.386.586.286.53801,674
1/26/20158.008.197.818.12434,498
1/23/20156.486.656.376.46747,410
1/23/20158.048.267.908.02405,817
1/22/20157.127.176.606.671,089,078
1/22/20158.828.858.178.231,020,147
1/21/20157.397.446.887.15776,349
1/21/20158.948.958.468.80514,214
1/20/20157.377.467.277.34752,342
1/20/20158.898.998.798.91390,565
1/19/20158.608.798.478.72161,435
1/16/20157.337.547.137.21813,505
1/16/20158.759.058.548.65480,466
1/15/20157.237.567.207.251,209,990
1/15/20158.709.008.628.67659,018
1/14/20157.267.326.877.04918,392
1/14/20158.548.748.228.37524,441
1/13/20157.317.456.877.08856,030
1/13/20158.758.898.228.42491,165
1/12/20157.017.316.937.23918,227
1/12/20158.408.718.278.67612,664
1/9/20156.777.046.746.96804,858
1/9/20158.058.348.018.29514,801
1/8/20156.827.026.536.651,209,713
1/8/20158.068.297.737.86636,205
1/7/20156.807.206.686.861,720,485
1/7/20158.058.527.928.12785,830
1/6/20156.607.086.596.951,953,219
1/6/20157.768.367.758.23961,593
1/5/20156.146.606.116.601,226,643
1/5/20157.237.777.207.74693,223
1/2/20155.706.215.646.16837,066
1/2/20156.637.306.607.24520,708
12/31/20145.535.905.485.79719,081
12/31/20146.456.866.366.71389,628
12/30/20145.265.645.265.54732,255
12/30/20146.146.536.136.43474,632
12/29/20145.275.295.055.17643,932
12/29/20146.166.165.875.99385,559
12/26/20145.135.335.135.29314,539
12/24/20144.905.124.825.07360,016
12/24/20145.725.945.615.91343,847
12/23/20145.105.194.824.93888,611
12/23/20145.956.055.625.71550,214
12/22/20145.305.384.945.072,115,881
12/22/20146.166.255.755.91908,732
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
  • Showing 1-100 of 1,838 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center