PVG - Pretium Resources Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201910.2110.3910.1210.3110.311,289,029
Dec 12, 201910.4310.6110.1910.2410.24844,500
Dec 11, 201910.1810.4310.0910.3610.36956,900
Dec 10, 201910.2810.2910.0210.1110.111,100,700
Dec 09, 201910.2710.3110.1510.2210.22964,300
Dec 06, 201910.1210.2910.0210.1310.13864,000
Dec 05, 201910.3610.5110.3210.3510.351,686,300
Dec 04, 201910.3210.3910.0310.3910.391,621,600
Dec 03, 201910.1510.3410.0810.3210.321,700,300
Dec 02, 20199.8010.099.7510.0110.011,830,600
Nov 29, 20199.659.929.639.759.751,317,800
Nov 27, 20199.709.789.569.629.621,490,600
Nov 26, 20199.619.879.599.809.801,403,200
Nov 25, 20199.329.909.329.589.582,437,600
Nov 22, 20199.429.519.309.399.391,055,500
Nov 21, 20199.569.649.339.379.371,206,200
Nov 20, 20199.449.659.379.599.591,171,800
Nov 19, 20199.409.579.349.419.411,057,100
Nov 18, 20199.209.439.209.419.411,049,900
Nov 15, 20199.289.419.209.219.21903,900
Nov 14, 20199.159.378.989.319.312,210,100
Nov 13, 20199.099.209.049.099.091,280,800
Nov 12, 20198.869.008.668.958.951,278,800
Nov 11, 20198.919.028.738.878.871,645,400
Nov 08, 20198.738.978.728.878.871,964,700
Nov 07, 20198.788.988.508.898.892,720,900
Nov 06, 20198.749.078.718.888.881,894,000
Nov 05, 20198.939.128.658.688.685,476,200
Nov 04, 20199.269.659.119.129.122,925,300
Nov 01, 20199.719.789.149.489.485,813,600
Oct 31, 20199.4510.419.0710.1210.129,398,100
Oct 30, 201912.0412.2411.8512.2312.231,264,100
Oct 29, 201911.7412.2011.6412.0312.031,346,500
Oct 28, 201912.0612.1611.8211.8411.841,341,500
Oct 25, 201912.6712.8512.1612.2512.251,909,400
Oct 24, 201912.2212.4712.1812.4612.461,193,200
Oct 23, 201912.2212.3312.0512.1312.13801,800
Oct 22, 201912.0812.2211.8312.1312.131,126,300
Oct 21, 201912.3812.4711.9712.0212.02922,300
Oct 18, 201912.3112.4712.2512.3812.38910,900
Oct 17, 201911.8412.4411.8112.3212.321,169,600
Oct 16, 201911.6711.9011.5911.8911.89765,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...