Pretium Resources, Inc. Historical Stock Prices

PVG 
$6.45
*  
0.15
2.38%
Get PVG Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading PVG now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
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 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  6.29  6.53  6.23  6.45 251,837
09/16/2014 6.29 6.53 6.23 6.45 251,837
09/15/2014 6.35 6.37 6.29 6.3 262,835
09/12/2014 6.44 6.51 6.31 6.35 255,420
09/11/2014 6.43 6.53 6.28 6.52 379,315
09/10/2014 6.6 6.68 6.46 6.51 287,376
09/09/2014 6.49 6.67 6.42 6.66 572,898
09/08/2014 6.65 6.66 6.33 6.49 733,374
09/05/2014 6.81 6.91 6.55 6.66 439,052
09/04/2014 7.21 7.27 6.76 6.81 480,454
09/03/2014 7.16 7.25 7.11 7.19 307,612
09/02/2014 7.29 7.33 7.11 7.21 324,804
08/29/2014 7.03 7.43 6.92 7.42 368,735
08/28/2014 7.2 7.22 7.13 7.16 194,444
08/27/2014 7.08 7.21 6.96 7.16 199,225
08/26/2014 6.95 7.1 6.89 7.07 187,369
08/25/2014 6.85 6.92 6.82 6.85 304,267
08/22/2014 6.84 6.88 6.75 6.86 303,408
08/21/2014 6.99 6.99 6.75 6.86 450,250
08/20/2014 7.05 7.115 6.95 6.99 266,313
08/19/2014 7.17 7.22 7.01 7.05 262,157
08/18/2014 7.11 7.2 7.11 7.14 846,636
08/15/2014 7.03 7.2 7.01 7.18 356,419
08/14/2014 7.19 7.23 7.11 7.16 400,997
08/13/2014 7.19 7.3003 7.11 7.15 248,396
08/12/2014 6.99 7.3 6.92 7.22 793,207
08/11/2014 6.85 6.95 6.85 6.94 211,324
08/08/2014 7.01 7.03 6.8 6.85 402,961
08/07/2014 6.68 7.03 6.65 7.01 486,725
08/06/2014 6.83 6.88 6.61 6.7 868,305
08/05/2014 6.83 6.83 6.5 6.73 1,378,969
08/04/2014 6.94 6.97 6.73 6.82 173,647
08/01/2014 6.93 7.03 6.78 6.87 515,662
07/31/2014 6.93 6.97 6.76 6.87 628,500
07/30/2014 7.11 7.13 6.96 6.98 527,676
07/29/2014 7.05 7.17 6.95 7.15 483,541
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
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?