$9.33 +0.03 (%) Pretium Resources Inc - New York Stock Exchange, Inc.

Dec. 7, 2016 | 01:00 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
12/6/20169.529.649.269.301,779,040
12/6/201612.6612.8212.3212.40591,924
12/5/20169.129.609.059.541,679,239
12/5/201612.0812.7412.0212.67498,458
12/2/20168.909.408.889.251,769,410
12/2/201611.8512.4811.8112.27404,476
12/1/20168.669.088.388.771,781,842
12/1/201611.6012.0711.2111.71375,014
11/30/20168.708.828.598.741,538,676
11/30/201611.6411.8211.5411.73312,517
11/29/20168.278.848.268.781,942,801
11/29/201611.1611.8511.1211.79299,701
11/28/20168.368.568.248.521,383,204
11/28/201611.3211.4911.0711.45422,349
11/25/20168.408.478.188.22772,158
11/25/201611.3111.4411.0311.18218,929
11/24/201611.1511.2311.0811.1378,415
11/23/20168.358.458.148.331,654,861
11/23/201611.3011.3810.9811.22496,364
11/22/20168.698.798.368.771,569,120
11/22/201611.6511.8211.2311.77378,538
11/21/20168.588.778.458.631,332,343
11/21/201611.5311.7311.3611.58226,827
11/18/20168.458.648.208.431,734,684
11/18/201611.4511.6611.0811.37367,148
11/17/20168.849.188.438.592,386,312
11/17/201611.8312.3111.4011.57649,149
11/16/20168.878.948.638.801,515,670
11/16/201611.9712.0111.5711.83500,168
11/15/20168.608.998.568.941,910,805
11/15/201611.6512.1111.5812.01458,582
11/14/20168.028.737.778.562,379,283
11/14/201610.8611.8310.5511.63841,152
11/11/20168.878.977.988.063,397,408
11/11/201612.0412.1410.8010.93845,964
11/10/20169.369.368.838.942,781,700
11/10/201612.6012.6011.9212.05696,398
11/9/201610.0910.099.239.473,100,376
11/9/201613.5513.5512.4112.66611,958
11/8/20169.659.979.389.461,674,472
11/8/201612.9113.3212.5112.59348,277
11/7/20169.699.769.419.621,134,763
11/7/201612.9713.0512.6012.85356,138
11/4/201610.0910.189.8210.021,675,853
11/4/201613.4913.6513.1713.42308,075
11/3/20169.8710.159.8510.091,680,802
11/3/201613.2413.5713.2013.47222,686
11/2/201610.5210.769.879.922,596,064
11/2/201614.0714.3913.2213.30508,207
11/1/201610.0010.529.9110.201,797,745
11/1/201613.3914.0813.2713.67415,905
10/31/20169.619.799.479.79763,069
10/31/201612.8813.1312.6913.11250,019
10/28/20169.509.809.329.561,150,505
10/28/201612.7713.1412.4812.79277,146
10/27/20169.699.769.519.54841,823
10/27/201613.0013.0212.7312.77261,422
10/26/20169.879.959.559.65822,003
10/26/201613.1713.2912.7612.91212,322
10/25/20169.7810.039.719.90748,128
10/25/201613.0913.3612.9613.23247,783
10/24/201610.0310.149.539.691,446,760
10/24/201613.4113.5212.7612.97362,442
10/21/20169.779.979.769.93783,422
10/21/201612.9913.2912.9913.23199,866
10/20/20169.899.949.679.851,318,856
10/20/201612.9713.1112.7913.03273,458
10/19/201610.0210.099.809.891,468,855
10/19/201613.1313.1412.7912.94347,862
10/18/20169.449.849.269.801,375,995
10/18/201612.3612.9012.1212.83411,690
10/17/20168.999.318.959.21853,549
10/17/201611.7712.2311.7512.08381,235
10/14/20168.939.248.928.941,786,135
10/14/201611.8212.1311.7411.76259,854
10/13/20168.889.408.809.021,603,983
10/13/201611.7812.4111.6711.93412,102
10/12/20168.738.938.618.831,294,381
10/12/201611.5211.8011.4411.70431,763
10/11/20168.809.008.548.652,592,374
10/11/201611.6311.9011.3011.45529,853
10/10/20168.758.938.508.591,507,107
10/7/20168.748.938.368.602,364,643
10/7/201611.5111.8111.1111.43693,640
10/6/20168.328.578.258.441,907,881
10/6/201610.9611.3110.9211.16530,217
10/5/20168.999.018.318.633,089,310
10/5/201611.8711.8710.9511.351,039,290
10/4/20169.649.668.758.812,669,496
10/4/201612.7512.7511.5411.621,007,624
10/3/201610.2310.409.9210.09960,862
10/3/201613.4013.6113.0213.20251,373
9/30/201610.7110.7410.2610.271,320,032
9/30/201614.0114.0613.4613.47318,692
9/29/201610.4410.6310.3010.52965,189
9/29/201613.6513.9613.5113.85245,267
9/28/201610.2810.639.9310.551,124,335
9/28/201613.6413.9413.1913.81269,534
9/27/201610.3610.5210.0410.281,292,255
9/27/201613.7213.9213.3113.58339,780
  • Showing 1-100 of 2,489 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center