TMX group TMXmoney

Pretium Resources Inc. (PVG)
Market: CDN Consolidated
$ 6.56
Nov 27, 2014, 8:03 PM EST
Change: -0.29 (-4.23%)
Volume: 127,636
Day Low
6.48
Day High
6.90
Company Chart
Detailed Quote
Open: 6.70 EPS: -0.12
High: 6.90 Ex-Div Date: N/A
Low: 6.48 Dividend: N/A
Prev. Close: 6.85 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: 0.982
Market Cap: 766,392,211 Exchange: TSX
Beta: 2.027 VWAP: 6.623196
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 6.56 N/A N/A 6.70 6.90 6.48 127.63 k 100% -0.29 -4.234% 11/27/2014 3:59 PM
TSX 6.56 6.53 6.59 6.70 6.88 6.48 70.77 k 55.45% -0.29 -4.234% 11/27/2014 3:59 PM
Alpha 6.56 N/A N/A 6.70 6.85 6.48 10.56 k 8.28% -0.29 -4.234% 11/27/2014 3:59 PM
TMX Select 6.60 N/A N/A 6.70 6.83 6.54 3,100 2.43% -0.25 -3.650% 11/27/2014 2:53 PM
Chi-X 6.56 N/A N/A 6.85 6.90 6.51 36.00 k 28.21% -0.29 -4.234% 11/27/2014 3:58 PM
Omega 6.57 N/A N/A 6.68 6.68 6.52 900 0.71% -0.28 -4.088% 11/27/2014 3:27 PM
Pure 6.57 N/A N/A 6.74 6.74 6.50 5,500 4.31% -0.28 -4.088% 11/27/2014 3:58 PM
TriAct 6.87 N/A N/A 6.87 6.87 6.87 100 0.08% -0.01 -0.073% 11/27/2014 9:58 AM
CX2 6.56 N/A N/A 6.70 6.70 6.54 700 0.55% -0.28 -4.094% 11/27/2014 3:58 PM

All times are in ET.

News Headlines for Pretium Resources Inc.
5:00 AM EST
November 20, 2014
Pretivm Awards EPCM Contract to AMEC - Marketwired
5:00 AM EST
November 20, 2014
Pretivm Awards EPCM Contract to AMEC - Marketwired
7:40 PM EST
November 06, 2014
Pretivm Reports Third Quarter 2014 Results - Marketwired
7:40 PM EST
November 06, 2014
Pretivm Reports Third Quarter 2014 Results - Marketwired
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/27/2014 3:59 PM EST 6.56 100 -0.29 ALPHA 039 065
11/27/2014 3:59 PM EST 6.58 100 -0.27 ALPHA 001 039
11/27/2014 3:59 PM EST 6.56 100 -0.29 TSX 009 065
11/27/2014 3:59 PM EST 6.57 100 -0.28 ALPHA 001 039
11/27/2014 3:59 PM EST 6.57 100 -0.28 TSX 053 065
11/27/2014 3:58 PM EST 6.57 200 -0.28 TSX 039 079
11/27/2014 3:58 PM EST 6.57 100 -0.28 TSX 039 079
11/27/2014 3:58 PM EST 6.57 100 -0.28 TSX 039 007
11/27/2014 3:58 PM EST 6.56 100 -0.29 CHIX 001 001
11/27/2014 3:58 PM EST 6.56 100 -0.29 TSX 001 065
11/27/2014 3:58 PM EST 6.56 100 -0.29 TSX 001 065
11/27/2014 3:58 PM EST 6.56 300 -0.29 TSX 072 065
11/27/2014 3:58 PM EST 6.56 100 -0.29 TSX 001 065
11/27/2014 3:58 PM EST 6.56 100 -0.29 TSX 001 099
11/27/2014 3:58 PM EST 6.56 100 -0.29 TSX 001 099
11/27/2014 3:58 PM EST 6.56 100 -0.29 TSX 001 099
11/27/2014 3:58 PM EST 6.56 100 -0.29 ALPHA 039 065
11/27/2014 3:58 PM EST 6.56 100 -0.29 TSX 001 065
11/27/2014 3:58 PM EST 6.56 100 -0.29 TSX 001 065
11/27/2014 3:58 PM EST 6.56 100 -0.29 ALPHA 039 065
11/27/2014 3:58 PM EST 6.56 200 -0.29 ALPHA 039 065
11/27/2014 3:58 PM EST 6.56 100 -0.29 TSX 001 065
11/27/2014 3:58 PM EST 6.56 100 -0.29 TSX 015 065
11/27/2014 3:58 PM EST 6.56 100 -0.29 TSX 015 065
11/27/2014 3:58 PM EST 6.56 100 -0.29 TSX 001 065
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