TMX group TMXmoney

Pretium Resources Inc. (PVG)
Market: CDN Consolidated
$ 5.29
Oct 31, 2014, 7:05 AM EDT
Change: -0.34 (-6.04%)
Volume: 409,828
Day Low
5.27
Day High
5.58
Company Chart
Detailed Quote
Open: 5.52 EPS: -0.12
High: 5.58 Ex-Div Date: N/A
Low: 5.27 Dividend: N/A
Prev. Close: 5.63 Yield: N/A
Bid: 0.00 Div. Frequency: N/A
Bid Size: 0 Shares Out.: 116,828,081
Ask: 0.00 P/E Ratio: N/A
Ask Size: 0 P/B Ratio: 0.846
Market Cap: 618,020,548 Exchange: TSX
Beta: 1.826 VWAP: 5.404398
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 5.29 N/A N/A 5.52 5.58 5.27 409.82 k 100% -0.34 -6.039% 10/30/2014 4:05 PM
TSX 5.29 5.27 5.83 5.52 5.57 5.27 213.84 k 52.18% -0.34 -6.039% 10/30/2014 4:00 PM
Alpha 5.29 N/A N/A 5.53 5.58 5.27 67.50 k 16.47% -0.34 -6.039% 10/30/2014 3:59 PM
TMX Select 5.29 N/A N/A 5.40 5.54 5.28 3,000 0.73% -0.34 -6.039% 10/30/2014 3:59 PM
Chi-X 5.29 N/A N/A 5.47 5.58 5.28 98.88 k 24.13% -0.33 -5.788% 10/30/2014 4:05 PM
Omega 5.29 N/A N/A 5.45 5.57 5.29 4,000 0.98% -0.34 -6.039% 10/30/2014 3:49 PM
Pure 5.28 N/A N/A 5.57 5.57 5.28 400 0.10% -0.36 -6.383% 10/30/2014 3:53 PM
TriAct 5.28 N/A N/A 5.45 5.57 5.28 4,100 1.00% -0.38 -6.720% 10/30/2014 3:56 PM
CX2 5.28 N/A N/A 5.40 5.56 5.28 18.10 k 4.42% -0.33 -5.882% 10/30/2014 3:56 PM

All times are in ET.

News Headlines for Pretium Resources Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/30/2014 4:05 PM EDT E 5.29 85 -0.34 CHIX 015 015
10/30/2014 4:00 PM EDT Q 5.29 100 -0.34 TSX 072 015
10/30/2014 4:00 PM EDT Q 5.29 200 -0.34 TSX 072 072
10/30/2014 4:00 PM EDT Q 5.29 400 -0.34 TSX 072 080
10/30/2014 4:00 PM EDT Q 5.29 4,600 -0.34 TSX 079 080
10/30/2014 4:00 PM EDT Q 5.29 500 -0.34 TSX 001 080
10/30/2014 4:00 PM EDT Q 5.29 1,500 -0.34 TSX 053 080
10/30/2014 4:00 PM EDT Q 5.29 1,900 -0.34 TSX 079 080
10/30/2014 4:00 PM EDT Q 5.29 700 -0.34 TSX 079 080
10/30/2014 4:00 PM EDT Q 5.29 600 -0.34 TSX 079 080
10/30/2014 4:00 PM EDT Q 5.29 200 -0.34 TSX 053 080
10/30/2014 4:00 PM EDT Q 5.29 1,600 -0.34 TSX 001 080
10/30/2014 4:00 PM EDT Q 5.29 2,100 -0.34 TSX 001 007
10/30/2014 4:00 PM EDT Q 5.29 200 -0.34 TSX 001 065
10/30/2014 3:59 PM EDT 5.29 200 -0.34 CHIX 123 001
10/30/2014 3:59 PM EDT 5.28 200 -0.35 CHIX 001 001
10/30/2014 3:59 PM EDT 5.28 100 -0.35 CHIX 001 001
10/30/2014 3:59 PM EDT 5.28 300 -0.35 CHIX 001 001
10/30/2014 3:59 PM EDT 5.28 200 -0.35 CHIX 001 001
10/30/2014 3:59 PM EDT 5.28 100 -0.35 CHIX 079 001
10/30/2014 3:59 PM EDT 5.28 100 -0.35 CHIX 001 001
10/30/2014 3:59 PM EDT 5.28 100 -0.35 CHIX 001 001
10/30/2014 3:59 PM EDT 5.28 200 -0.35 CHIX 001 001
10/30/2014 3:59 PM EDT 5.28 100 -0.35 CHIX 001 001
10/30/2014 3:59 PM EDT 5.28 100 -0.35 CHIX 001 001
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia