Pretium Resources, Inc. Historical Stock Prices

PVG 
$5.26
*  
0.06
1.15%
Get PVG Alerts
*Delayed - data as of Jul. 6, 2015 9:47 ET  -  Find a broker to begin trading PVG now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    PVG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:47  5.21  5.29  5.20  5.26 37,935
07/02/2015 5.12 5.23 4.96 5.2 746,891
07/01/2015 5.4 5.41 5.01 5.03 711,346
06/30/2015 5.44 5.54 5.31 5.42 575,061
06/29/2015 5.4 5.62 5.38 5.4 620,712
06/26/2015 5.35 5.46 5.34 5.36 381,745
06/25/2015 5.47 5.48 5.33 5.4 465,835
06/24/2015 5.42 5.55 5.36 5.37 494,151
06/23/2015 5.54 5.57 5.43 5.46 527,215
06/22/2015 5.73 5.801 5.54 5.61 637,349
06/19/2015 5.73 5.82 5.63 5.82 1,536,921
06/18/2015 5.89 5.96 5.76 5.76 924,598
06/17/2015 5.6 5.8 5.54 5.78 759,518
06/16/2015 5.67 5.72 5.55 5.63 508,616
06/15/2015 5.87 5.89 5.6 5.7 838,056
06/12/2015 5.94 6.1122 5.8298 5.9 529,073
06/11/2015 6.14 6.16 5.82 5.95 523,636
06/10/2015 6.15 6.24 5.975 6.2 729,154
06/09/2015 6.07 6.23 5.94 5.97 592,594
06/08/2015 5.9 6.0284 5.85 6.02 653,178
06/05/2015 6.03 6.03 5.84 5.88 520,253
06/04/2015 6.18 6.21 6 6.12 639,106
06/03/2015 6.12 6.19 6.03 6.11 781,263
06/02/2015 5.96 6.23 5.93 6.2 1,117,186
06/01/2015 5.97 5.98 5.76 5.91 607,953
05/29/2015 5.54 5.94 5.51 5.93 1,088,591
05/28/2015 5.37 5.55 5.28 5.54 452,841
05/27/2015 5.41 5.48 5.34 5.39 411,493
05/26/2015 5.6 5.6248 5.345 5.41 701,549
05/22/2015 5.79 5.81 5.68 5.77 355,911
05/21/2015 6.03 6.06 5.76 5.77 528,560
05/20/2015 6.01 6.15 5.99 6.05 358,714
05/19/2015 6.02 6.05 5.89 6.01 414,947
05/18/2015 6.36 6.38 6.1195 6.16 293,210
05/15/2015 6.36 6.38 6.1195 6.16 1,219,960
05/14/2015 6.33 6.56 6.28 6.39 725,638
05/13/2015 6 6.32 6 6.18 813,083
05/12/2015 5.65 5.89 5.62 5.85 316,890
05/11/2015 5.7 5.85 5.62 5.65 206,950
05/08/2015 5.77 5.7899 5.58 5.71 239,047
05/07/2015 5.66 5.75 5.57 5.73 414,585
05/06/2015 5.9 5.94 5.7 5.72 408,208
05/05/2015 6 6.04 5.81 5.88 394,535
05/04/2015 5.84 6.001 5.75 5.84 376,135
05/01/2015 5.72 5.78 5.64 5.74 299,449
04/30/2015 5.95 5.95 5.65 5.76 813,459
04/29/2015 6 6.17 5.95 6.07 570,541
04/28/2015 5.77 6 5.77 5.98 413,179
04/27/2015 5.57 5.85 5.52 5.75 665,122
04/24/2015 5.59 5.74 5.48 5.5 320,088
04/23/2015 5.51 5.72 5.48 5.63 312,373
04/22/2015 5.8 5.8 5.5 5.54 553,185
04/21/2015 5.84 5.87 5.7336 5.78 383,527
04/20/2015 5.88 5.89 5.7122 5.84 401,704
04/17/2015 6.05 6.12 5.865 5.91 274,654
04/16/2015 6.15 6.1774 5.95 6.04 361,171
04/15/2015 5.91 6.16 5.82 6.08 512,952
04/14/2015 5.96 5.99 5.8 5.87 293,139
04/13/2015 6.02 6.05 5.86 5.88 326,362
04/10/2015 5.85 6.08 5.85 6.05 568,794
04/09/2015 5.96 5.96 5.72 5.77 376,208
04/08/2015 5.99 6.125 5.88 5.96 619,884
04/07/2015 6.05 6.07 5.9 5.91 958,816
04/06/2015 5.98 6.24 5.98 6.09 1,553,728
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?