$4.98 +0.17 (%) Pretium Resources Inc - NYSE

Jul. 31, 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
7/31/20154.995.174.904.98629,038
7/31/20156.496.726.396.53346,196
7/30/20154.814.904.694.81571,701
7/30/20156.156.366.096.25365,219
7/29/20154.754.974.644.89734,762
7/29/20156.156.406.006.35415,993
7/28/20154.684.794.624.75446,675
7/28/20156.106.186.016.14298,982
7/27/20154.704.974.584.63744,996
7/27/20156.106.455.986.01327,677
7/24/20154.394.804.264.741,060,414
7/24/20155.756.265.576.16410,282
7/23/20154.664.684.414.46990,880
7/23/20156.056.105.765.81277,796
7/22/20154.534.704.434.59587,113
7/22/20155.936.125.786.00249,641
7/21/20154.624.914.534.67635,536
7/21/20156.016.355.886.04423,451
7/20/20155.155.154.564.591,727,003
7/20/20156.716.725.935.96813,611
7/17/20155.325.345.205.30723,992
7/17/20156.886.916.766.88233,487
7/16/20155.305.375.215.34463,524
7/16/20156.806.966.756.95258,882
7/15/20155.255.365.165.31630,081
7/15/20156.756.916.656.86222,751
7/14/20155.205.385.145.30582,424
7/14/20156.626.856.556.75192,914
7/13/20154.945.214.835.21638,298
7/13/20156.346.636.176.62178,525
7/10/20154.905.044.835.02469,824
7/10/20156.256.386.156.37122,208
7/9/20155.005.034.814.88564,479
7/9/20156.336.366.126.20176,955
7/8/20155.025.154.884.90435,502
7/8/20156.406.556.216.21270,933
7/7/20155.125.174.854.991,114,932
7/7/20156.556.576.206.35249,227
7/6/20155.235.455.205.29618,258
7/6/20156.616.876.596.68244,482
7/3/20156.656.686.566.6783,301
7/2/20155.125.234.965.20746,891
7/2/20156.536.566.256.53213,713
7/1/20155.405.415.015.03711,346
6/30/20155.445.545.315.42575,061
6/30/20156.786.906.646.76182,352
6/29/20155.405.625.385.40620,712
6/29/20156.666.956.666.70155,156
6/26/20155.355.465.345.36381,745
6/26/20156.646.746.596.60117,998
6/25/20155.475.485.335.40465,835
6/25/20156.776.776.586.66197,663
6/24/20155.425.555.365.37494,151
6/24/20156.716.856.666.68176,733
6/23/20155.545.575.435.46527,215
6/23/20156.906.906.716.76160,095
6/22/20155.735.805.545.61637,349
6/22/20157.007.136.846.91202,215
6/19/20155.735.825.635.821,536,921
6/19/20157.017.146.917.11771,424
6/18/20155.895.965.765.76925,218
6/18/20157.207.257.047.05228,413
6/17/20155.605.805.545.78761,218
6/17/20156.907.106.837.08206,037
6/16/20155.675.725.555.63508,616
6/16/20157.017.046.856.91143,354
6/15/20155.875.895.605.70838,056
6/15/20157.287.286.917.04256,853
6/12/20155.946.115.835.90529,073
6/12/20157.257.517.197.27158,271
6/11/20156.146.165.825.95523,636
6/11/20157.567.577.177.31168,958
6/10/20156.156.245.986.20729,154
6/10/20157.557.657.357.60199,131
6/9/20156.076.235.945.97592,694
6/9/20157.497.677.347.38149,256
6/8/20155.906.035.856.02653,178
6/8/20157.337.497.267.46113,540
6/5/20156.036.035.845.88520,253
6/5/20157.537.567.307.34163,843
6/4/20156.186.216.006.12639,106
6/4/20157.737.757.507.66279,636
6/3/20156.126.196.036.11781,263
6/3/20157.627.707.597.64211,605
6/2/20155.966.235.936.201,117,186
6/2/20157.437.717.407.68383,163
6/1/20155.975.985.765.91607,953
6/1/20157.407.457.247.42283,337
5/29/20155.545.945.515.931,088,591
5/29/20156.917.386.907.29634,650
5/28/20155.375.555.285.54452,871
5/28/20156.716.906.626.90161,645
5/27/20155.415.485.345.39411,493
5/27/20156.796.836.666.70116,637
5/26/20155.605.635.355.41701,549
5/26/20156.896.986.656.72240,892
5/25/20157.107.157.047.0642,486
5/22/20155.795.815.685.77355,911
5/22/20157.177.176.997.08134,362
5/21/20156.036.065.765.77528,560
  • Showing 1-100 of 2,048 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!