PVG - Pretium Resources Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201912.1412.8911.9512.2012.202,437,500
Aug 16, 201912.6512.8912.2412.3212.322,268,300
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
May 24, 20198.078.077.897.937.93635,900
May 23, 20197.978.257.938.028.021,808,800
May 22, 20198.008.077.867.907.90710,200
May 21, 20197.918.067.838.018.011,140,600
May 20, 20197.998.007.847.857.85730,400
May 17, 20197.838.007.827.987.981,142,000
May 16, 20198.098.107.857.887.88874,100
May 15, 20198.048.198.028.078.07959,800
May 14, 20198.158.157.898.038.03973,500
May 13, 20197.778.197.778.178.171,957,300
May 10, 20197.837.887.637.637.63762,100
May 09, 20197.817.967.737.777.77925,500
May 08, 20198.048.067.777.817.811,049,400
May 07, 20197.758.147.718.028.022,376,500
May 06, 20197.967.977.657.757.751,883,900
May 03, 20197.508.257.508.078.074,443,600
May 02, 20197.267.287.047.097.093,102,700
May 01, 20197.577.637.267.347.342,027,200
Apr 30, 20197.527.667.487.617.611,822,000
Apr 29, 20197.557.607.387.517.511,475,800
Apr 26, 20197.557.727.557.617.612,564,900
Apr 25, 20197.527.617.457.517.511,714,800
Apr 24, 20197.357.547.357.487.481,649,500
Apr 23, 20197.507.597.397.487.482,167,000
Apr 22, 20197.867.887.507.537.531,338,700
Apr 18, 20198.038.157.817.867.861,326,900
Apr 17, 20198.048.157.918.038.031,360,400
Apr 16, 20198.178.257.977.987.981,578,300
Apr 15, 20198.208.398.168.298.29867,600
Apr 12, 20198.328.358.228.268.26923,000
Apr 11, 20198.458.558.238.288.281,164,500
Apr 10, 20198.718.838.608.638.631,104,100
Apr 09, 20198.738.838.678.728.721,008,100
Apr 08, 20198.798.818.578.728.721,778,800
Apr 05, 20198.868.898.608.658.651,585,600
Apr 04, 20198.058.877.978.868.864,261,500
Apr 03, 20198.358.388.138.168.161,620,200
Apr 02, 20198.288.328.058.298.291,367,200
Apr 01, 20198.588.668.208.278.272,263,100
Mar 29, 20198.448.638.438.568.562,244,200
Mar 28, 20198.528.548.308.318.311,978,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...