TMX group TMXmoney

Pretium Resources Inc. (PVG)
Market: CDN Consolidated
$ 6.25
Dec 22, 2014, 6:51 AM EST
Change: -0.12 (-1.88%)
Volume: 3,474,753
Day Low
6.00
Day High
6.74
Company Chart
Detailed Quote
Open: 6.37 EPS: -0.12
High: 6.74 Ex-Div Date: N/A
Low: 6.00 Dividend: N/A
Prev. Close: 6.37 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: 0.936
Market Cap: 730,175,506 Exchange: TSX
Beta: 1.868 VWAP: 6.257800
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 6.25 N/A N/A 6.37 6.74 6.00 3.47 m 100% -0.12 -1.884% 12/19/2014 4:52 PM
TSX 6.00 6.00 6.75 6.37 6.74 6.00 2.63 m 75.93% -0.37 -5.809% 12/19/2014 4:52 PM
Alpha 6.00 N/A N/A 6.38 6.74 6.29 179.21 k 5.16% -0.37 -5.809% 12/19/2014 3:59 PM
TMX Select 6.00 N/A N/A 6.40 6.73 6.39 29.30 k 0.84% -0.37 -5.809% 12/19/2014 3:59 PM
Chi-X 6.26 N/A N/A 6.38 6.74 6.14 377.54 k 10.87% -0.12 -1.881% 12/19/2014 4:45 PM
Omega 6.55 N/A N/A 6.29 6.73 6.29 22.00 k 0.63% 0.18 2.826% 12/19/2014 3:59 PM
Pure 6.25 N/A N/A 6.28 6.65 6.14 127.65 k 3.67% -0.17 -2.648% 12/19/2014 4:50 PM
TriAct 6.41 N/A N/A 6.33 6.71 6.33 16.90 k 0.49% 0.02 0.313% 12/19/2014 3:59 PM
CX2 6.19 N/A N/A 6.37 6.73 6.19 83.60 k 2.41% -0.20 -3.130% 12/19/2014 4:34 PM

All times are in ET.

News Headlines for Pretium Resources Inc.
8:10 AM EST
December 12, 2014
IIROC Trade Resumption - TNT.UN; PVG - Canada Newswire
4:54 PM EST
December 11, 2014
IIROC Trading Halt - PVG - Canada Newswire
4:48 PM EST
December 11, 2014
IIROC Trade Halt - Pretium Resources Inc. - Newsfile
4:39 PM EST
December 11, 2014
Pretivm Announces Non-Brokered Private Placement - Marketwired
4:39 PM EST
December 11, 2014
Pretivm Announces Non-Brokered Private Placement - Marketwired
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
12/19/2014 4:52 PM EST T 6.00 77 -0.37 TSX 002 002
12/19/2014 4:51 PM EST T 6.00 37 -0.37 TSX 002 002
12/19/2014 4:50 PM EST 6.25 600 -0.12 PURE 057 036
12/19/2014 4:50 PM EST 6.25 900 -0.12 PURE 057 001
12/19/2014 4:48 PM EST 6.25 400 -0.12 PURE 001 001
12/19/2014 4:48 PM EST 6.25 500 -0.12 PURE 001 001
12/19/2014 4:48 PM EST 6.25 100 -0.12 PURE 001 001
12/19/2014 4:47 PM EST S 6.00 36,300 -0.37 TSX 002 002
12/19/2014 4:45 PM EST S 6.00 3,900 -0.37 TSX 002 002
12/19/2014 4:45 PM EST 6.26 100 -0.11 CHIX 001 002
12/19/2014 4:44 PM EST 6.25 300 -0.12 PURE 001 036
12/19/2014 4:44 PM EST 6.25 300 -0.12 PURE 001 036
12/19/2014 4:44 PM EST 6.25 500 -0.12 PURE 001 036
12/19/2014 4:44 PM EST 6.25 300 -0.12 PURE 001 036
12/19/2014 4:44 PM EST 6.25 500 -0.12 PURE 001 036
12/19/2014 4:44 PM EST 6.25 300 -0.12 PURE 001 036
12/19/2014 4:44 PM EST 6.25 500 -0.12 PURE 001 036
12/19/2014 4:44 PM EST 6.25 300 -0.12 PURE 001 036
12/19/2014 4:44 PM EST 6.25 500 -0.12 PURE 001 036
12/19/2014 4:44 PM EST 6.25 300 -0.12 PURE 001 036
12/19/2014 4:44 PM EST 6.25 500 -0.12 PURE 001 036
12/19/2014 4:44 PM EST 6.25 300 -0.12 PURE 001 036
12/19/2014 4:44 PM EST 6.25 100 -0.12 PURE 001 036
12/19/2014 4:44 PM EST 6.25 300 -0.12 PURE 001 036
12/19/2014 4:43 PM EST 6.25 100 -0.12 PURE 001 013
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