Pretium Resources, Inc. Historical Stock Prices

PVG 
$7.06
*  
0.08
1.15%
Get PVG Alerts
*Delayed - data as of Jul. 29, 2014 14:42 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
14:42  7.05  7.17  6.95  7.06 360,682
07/28/2014 7 7.04 6.87 6.98 347,519
07/25/2014 6.88 7.03 6.86 6.98 562,576
07/24/2014 7.17 7.2 6.85 6.89 734,039
07/23/2014 7.37 7.42 7.11 7.17 733,676
07/22/2014 7.35 7.44 7.169 7.31 2,615,797
07/21/2014 8.3 8.34 7.85 7.89 581,716
07/18/2014 8.24 8.34 8.12 8.3 181,492
07/17/2014 8.19 8.42 8.1 8.39 282,146
07/16/2014 8.1 8.28 8.075 8.12 197,807
07/15/2014 8.57 8.5882 8.09 8.09 479,468
07/14/2014 8.35 8.67 8.3 8.55 395,970
07/11/2014 8.56 8.74 8.4501 8.6 258,947
07/10/2014 8.51 8.85 8.42 8.55 519,470
07/09/2014 8.21 8.45 8.21 8.43 391,890
07/08/2014 8.31 8.4 7.99 8.14 476,744
07/07/2014 8.34 8.43 8.2 8.29 291,921
07/03/2014 8.18 8.42 8.18 8.39 139,720
07/02/2014 8.19 8.41 8.19 8.32 400,513
07/01/2014 8.24 8.42 8.06 8.15 213,441
06/30/2014 8 8.3 7.93 8.27 293,665
06/27/2014 8.04 8.15 7.85 8.09 295,952
06/26/2014 7.93 8.16 7.775 8.08 509,446
06/25/2014 7.88 8.03 7.61 7.96 434,514
06/24/2014 8.06 8.28 7.6799 7.74 530,047
06/23/2014 7.59 8.12 7.52 8.03 693,608
06/20/2014 7.54 7.7199 7.27 7.52 1,146,231
06/19/2014 7.4 7.5741 7.39 7.5 432,718
06/18/2014 7.18 7.37 7.11 7.2 277,476
06/17/2014 7.04 7.329 6.95 7.2 193,581
06/16/2014 7.5 7.5 7.07 7.1 569,112
06/13/2014 7.55 7.645 7.3 7.61 317,174
06/12/2014 7.47 7.59 7.4 7.52 309,351
06/11/2014 7.1 7.42 7.09 7.41 671,131
06/10/2014 6.79 7.13 6.79 7.08 214,821
06/09/2014 6.75 6.8401 6.74 6.75 118,957
06/06/2014 6.82 6.88 6.664 6.76 157,944
06/05/2014 6.68 6.85 6.59 6.8 275,065
06/04/2014 6.49 6.64 6.39 6.53 350,680
06/03/2014 6.32 6.68 6.19 6.56 297,722
06/02/2014 6.45 6.45 6.26 6.32 151,818
05/30/2014 6.48 6.48 6.26 6.41 282,856
05/29/2014 6.52 6.64 6.38 6.51 206,565
05/28/2014 6.89 6.89 6.5 6.51 450,733
05/27/2014 7 7.02 6.8 6.86 385,095
05/23/2014 7.1 7.14 7.01 7.06 106,739
05/22/2014 7.16 7.18 7.03 7.1 145,102
05/21/2014 7.21 7.21 7.03 7.11 302,170
05/20/2014 7.46 7.46 7.14 7.2 261,789
05/19/2014 7.3 7.49 7.3 7.49 264,313
05/16/2014 7.18 7.28 7.06 7.24 195,594
05/15/2014 7.41 7.42 7.04 7.18 380,854
05/14/2014 7.34 7.53 7.33 7.45 309,078
05/13/2014 7.535 7.7 7.17 7.24 980,654
05/12/2014 6.62 7.35 6.6 7.35 1,123,427
05/09/2014 6.86 6.86 6.54 6.57 282,069
05/08/2014 6.45 6.86 6.45 6.86 410,802
05/07/2014 6.47 6.57 6.45 6.48 166,103
05/06/2014 6.42 6.525 6.4188 6.51 104,745
05/05/2014 6.59 6.62 6.39 6.46 158,214
05/02/2014 6.46 6.58 6.41 6.52 302,614
05/01/2014 6.43 6.43 6.25 6.37 147,520
04/30/2014 6.35 6.51 6.28 6.5 152,262
04/29/2014 6.21 6.43 6.14 6.41 282,528
04/28/2014 6.16 6.28 6.13 6.16 215,160
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?