PVG - Pretium Resources Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201911.6711.8211.6011.8011.80394,454
Oct 15, 201911.7611.8811.5411.5711.572,495,400
Oct 14, 201911.8012.0311.8011.9111.91482,500
Oct 11, 201912.2212.2211.7811.8011.801,033,200
Oct 10, 201912.1712.3111.8612.2812.28732,200
Oct 09, 201912.3512.3812.0512.1912.191,055,100
Oct 08, 201912.1412.3911.9812.3812.381,488,400
Oct 07, 201911.8812.1411.8011.9411.941,114,700
Oct 04, 201911.7112.0311.6012.0312.03759,700
Oct 03, 201911.8212.1911.6911.7611.761,191,800
Oct 02, 201911.8211.9811.6411.8711.871,091,500
Oct 01, 201911.4011.8411.3911.5911.592,472,700
Sep 30, 201911.4611.8711.2611.5111.512,738,900
Sep 27, 201911.9112.1711.7111.9711.971,889,600
Sep 26, 201912.5012.6712.1812.2112.211,672,300
Sep 25, 201912.8412.9412.3912.5012.501,505,500
Sep 24, 201912.2813.0112.2412.8612.862,380,400
Sep 23, 201912.0612.4912.0312.4412.443,396,400
Sep 20, 201911.7512.0111.6211.9511.952,486,700
Sep 19, 201911.4611.8111.4411.7211.721,377,400
Sep 18, 201911.6811.6911.1011.3911.392,055,700
Sep 17, 201911.4511.7111.3611.6411.641,443,600
Sep 16, 201911.4711.4911.0411.3111.314,416,100
Sep 13, 201911.5111.7211.1111.1711.172,529,400
Sep 12, 201912.0012.1711.4811.5011.502,113,500
Sep 11, 201911.5511.9411.5511.6711.671,432,700
Sep 10, 201911.9011.9311.5411.6311.633,831,700
Sep 09, 201913.0313.0311.8511.8811.884,781,000
Sep 06, 201913.3513.7513.0213.0313.032,591,100
Sep 05, 201913.5613.6112.9013.3113.312,353,800
Sep 04, 201913.3113.8313.2413.8013.801,967,300
Sep 03, 201913.1513.5713.1513.3713.371,601,100
Aug 30, 201913.0013.3012.9513.1213.121,237,800
Aug 29, 201913.4113.4212.8313.0313.031,966,900
Aug 28, 201913.6313.6613.2113.4313.431,651,900
Aug 27, 201913.2513.6913.2013.5613.561,966,700
Aug 26, 201913.6013.6813.0813.1913.192,521,500
Aug 23, 201912.5013.6312.4913.6113.613,409,400
Aug 22, 201912.5612.7612.3312.4212.421,475,200
Aug 21, 201912.4312.7412.4312.6112.611,196,900
Aug 20, 201912.2412.6712.2412.5412.541,243,800
Aug 19, 201912.1412.8911.9512.2012.202,437,500
Aug 16, 201912.6512.7512.2412.3212.322,298,600
Aug 15, 201912.7012.8912.5812.8212.821,410,400
Aug 14, 201912.8512.9912.6812.6912.692,127,200
Aug 13, 201913.2713.3012.2712.6812.683,116,300
Aug 12, 201913.1213.5012.9912.9912.993,326,800
Aug 09, 201912.7913.2112.7212.9212.922,917,600
Aug 08, 201912.3212.9412.2512.8512.853,465,400
Aug 07, 201912.3412.5412.2812.5112.514,043,500
Aug 06, 201911.7812.2511.6312.0412.044,178,900
Aug 05, 201911.9612.0511.5011.8211.823,601,300
Aug 02, 201911.2411.7511.2411.6111.613,132,700
Aug 01, 201910.6611.5010.5711.4111.413,716,700
Jul 31, 201911.2611.3710.7210.8410.842,552,000
Jul 30, 201911.3011.4011.2111.3211.321,385,700
Jul 29, 201911.2111.3211.0811.2711.272,134,400
Jul 26, 201911.2811.3411.0311.1311.131,775,800
Jul 25, 201911.4711.5511.2111.2311.232,026,500
Jul 24, 201911.3411.5611.3111.5511.551,400,100
Jul 23, 201911.4011.5011.1811.3411.342,136,100
Jul 22, 201911.4811.5011.3111.4311.432,082,900
Jul 19, 201911.3611.5011.2811.3811.383,077,200
Jul 18, 201911.2111.5011.0511.4711.473,268,800
Jul 17, 201910.9611.2510.9311.2111.212,525,800
Jul 16, 201910.6810.9810.6810.8510.852,809,100
Jul 15, 201910.7510.8910.7110.7510.751,004,800
Jul 12, 201910.6310.7910.4710.7310.731,445,900
Jul 11, 201910.6810.7610.4310.5110.511,809,700
Jul 10, 201910.4310.8110.4110.6910.693,042,900
Jul 09, 201910.1410.3310.0310.3110.312,328,200
Jul 08, 201910.1010.2110.0110.1410.141,669,500
Jul 05, 20199.9810.159.8310.0810.081,860,300
Jul 03, 201910.2610.2910.0510.2210.22902,800
Jul 02, 20199.9010.269.8210.1910.191,686,900
Jul 01, 20199.789.989.729.819.811,528,700
Jun 28, 201910.0810.099.9110.0110.011,394,100
Jun 27, 201910.0010.099.9110.0510.051,576,800
Jun 26, 20199.8410.139.8410.0410.042,108,400
Jun 25, 201910.3310.409.8410.0610.062,603,800
Jun 24, 201910.0210.309.9110.2810.282,694,300
Jun 21, 20199.9510.069.869.939.933,477,000
Jun 20, 201910.0410.249.859.979.973,038,300
Jun 19, 20199.539.869.459.829.821,712,200
Jun 18, 20199.509.699.439.639.631,984,200
Jun 17, 20199.499.529.229.399.391,817,900
Jun 14, 20199.649.739.389.499.492,151,300
Jun 13, 20199.479.599.369.579.571,279,900
Jun 12, 20199.319.519.299.439.431,697,000
Jun 11, 20199.279.359.169.239.231,306,600
Jun 10, 20199.049.388.889.339.332,389,400
Jun 07, 20199.249.329.099.179.171,533,500
Jun 06, 20199.159.309.089.189.181,669,300
Jun 05, 20199.109.328.999.069.062,012,500
Jun 04, 20198.659.028.639.019.012,180,400
Jun 03, 20198.708.778.478.728.722,104,200
May 31, 20198.318.608.238.538.532,191,400
May 30, 20197.988.217.898.188.18765,600
May 29, 20198.128.147.897.957.95870,600
May 28, 20197.928.147.888.018.011,340,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...