TMX group TMXmoney

Pretium Resources Inc. (PVG)
Market: CDN Consolidated
$ 5.80
Oct 23, 2014, 4:20 AM EDT
Change: -0.38 (-6.15%)
Volume: 565,038
Day Low
5.74
Day High
6.09
Company Chart
Detailed Quote
Open: 6.06 EPS: -0.12
High: 6.09 Ex-Div Date: N/A
Low: 5.74 Dividend: N/A
Prev. Close: 6.18 Yield: N/A
Bid: 5.75 Div. Frequency: N/A
Bid Size: 1,000 Shares Out.: 116,828,081
Ask: 5.95 P/E Ratio: N/A
Ask Size: 8,500 P/B Ratio: 0.928
Market Cap: 677,602,870 Exchange: TSX
Beta: 1.714 VWAP: 5.850520
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 5.80 5.75 5.95 6.06 6.09 5.74 565.03 k 100% -0.38 -6.149% 10/22/2014 4:00 PM
TSX 5.80 5.75 5.95 6.06 6.09 5.74 366.53 k 64.87% -0.38 -6.149% 10/22/2014 4:00 PM
Alpha 5.80 N/A N/A 6.03 6.08 5.74 88.70 k 15.70% -0.38 -6.149% 10/22/2014 3:59 PM
TMX Select 5.80 N/A N/A 5.98 5.99 5.76 7,900 1.40% -0.38 -6.149% 10/22/2014 3:59 PM
Chi-X 5.80 N/A N/A 6.04 6.09 5.75 65.10 k 11.52% -0.39 -6.301% 10/22/2014 3:59 PM
Omega 5.81 N/A N/A 6.08 6.08 5.75 11.30 k 2.00% -0.39 -6.290% 10/22/2014 3:58 PM
Pure 5.80 N/A N/A 6.07 6.07 5.74 3,400 0.60% -0.39 -6.301% 10/22/2014 3:57 PM
TriAct 5.81 N/A N/A 6.05 6.05 5.76 8,100 1.43% -0.38 -6.144% 10/22/2014 3:57 PM
CX2 5.80 N/A N/A 5.90 5.95 5.75 14.00 k 2.48% -0.40 -6.452% 10/22/2014 3:59 PM

All times are in ET.

News Headlines for Pretium Resources Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/22/2014 4:00 PM EDT Q 5.80 2,200 -0.38 TSX 074 080
10/22/2014 4:00 PM EDT Q 5.80 100 -0.38 TSX 015 080
10/22/2014 4:00 PM EDT Q 5.80 100 -0.38 TSX 072 080
10/22/2014 4:00 PM EDT Q 5.80 400 -0.38 TSX 053 080
10/22/2014 4:00 PM EDT Q 5.80 400 -0.38 TSX 072 080
10/22/2014 4:00 PM EDT Q 5.80 1,200 -0.38 TSX 079 080
10/22/2014 4:00 PM EDT Q 5.80 200 -0.38 TSX 001 080
10/22/2014 4:00 PM EDT Q 5.80 300 -0.38 TSX 053 080
10/22/2014 4:00 PM EDT Q 5.80 100 -0.38 TSX 053 072
10/22/2014 4:00 PM EDT Q 5.80 300 -0.38 TSX 053 085
10/22/2014 4:00 PM EDT Q 5.80 100 -0.38 TSX 053 065
10/22/2014 4:00 PM EDT Q 5.80 400 -0.38 TSX 079 065
10/22/2014 4:00 PM EDT Q 5.80 300 -0.38 TSX 053 065
10/22/2014 3:59 PM EDT 5.80 100 -0.38 TSX 072 053
10/22/2014 3:59 PM EDT 5.80 100 -0.38 TSX 015 053
10/22/2014 3:59 PM EDT 5.80 100 -0.38 TSX 015 053
10/22/2014 3:59 PM EDT 5.80 200 -0.38 TSX 065 053
10/22/2014 3:59 PM EDT 5.80 300 -0.38 TSX 079 079
10/22/2014 3:59 PM EDT 5.80 100 -0.38 TSX 065 053
10/22/2014 3:59 PM EDT 5.80 100 -0.38 CX2 001 079
10/22/2014 3:59 PM EDT 5.80 100 -0.38 CHIX 001 001
10/22/2014 3:59 PM EDT 5.80 100 -0.38 CHIX 001 001
10/22/2014 3:59 PM EDT 5.80 100 -0.38 TSX 079 079
10/22/2014 3:59 PM EDT 5.80 100 -0.38 TSX 079 079
10/22/2014 3:59 PM EDT 5.80 100 -0.38 TSX 065 001
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