Pretium Resources Inc.

Market: Market: CDN Consolidated | Mar 3, 2015, 6:52 PM EST

PVG
$ 7.17
Change:
-0.25 (-3.37%)
Volume:
308,598

Day Low 7.08
Day High 7.53
52 Week Low 4.60
52 Week High 9.435


  • Trade Now

Options:

Splits Dividends Earnings

Detailed Quote

Open: 7.47
High: 7.53
Bid: 0.00
Bid Size: 0
Beta: 1.696
Prev. Close: 7.42
Low: 7.08
Ask: 0.00
Ask Size: 0
VWAP: 7.236176
Dividend: N/A
Div. Frequency: N/A
Shares Out.: 132,562,397
P/E Ratio: N/A
EPS: -0.13
Yield: N/A
Ex-Div Date: N/A
Market Cap: 950,472,386
P/B Ratio: 1.073
Exchange: TSX

News Headlines for Pretium Resources Inc.


Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 7.17 N/A N/A 7.47 7.53 7.08 308.59 k 100% -0.25 -3.369% 03/03/2015 4:00 PM
TSX 7.21 7.20 7.24 7.47 7.52 7.08 177.19 k 57.42% -0.23 -3.091% 03/03/2015 4:00 PM
Alpha 7.23 N/A N/A 7.45 7.49 7.09 31.70 k 10.27% -0.22 -2.953% 03/03/2015 4:00 PM
TMX Select 7.23 N/A N/A 7.45 7.45 7.10 5,900 1.91% -0.21 -2.823% 03/03/2015 3:59 PM
Chi-X 7.17 N/A N/A 7.42 7.52 7.08 48.60 k 15.75% -0.25 -3.369% 03/03/2015 4:00 PM
Omega 7.17 N/A N/A 7.53 7.53 7.10 4,000 1.30% -0.26 -3.499% 03/03/2015 4:00 PM
Pure 7.20 6.87 7.31 7.21 7.23 7.11 2,100 0.68% -0.23 -3.096% 03/03/2015 4:00 PM
TriAct 7.15 N/A N/A 7.44 7.44 7.15 5,900 1.91% -0.29 -3.901% 03/03/2015 3:08 PM
CX2 7.24 N/A N/A 7.46 7.49 7.08 33.10 k 10.73% -0.18 -2.426% 03/03/2015 3:59 PM
LYNX 7.18 N/A N/A 7.18 7.18 7.18 100 0.03% 0.00 0.000% 03/03/2015 1:36 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
03/03/2015 4:00 PM EST W 7.17 100 -0.25 CHIX 001 001
03/03/2015 4:00 PM EST W 7.18 100 -0.24 CHIX 001 001
03/03/2015 4:00 PM EST W 7.19 100 -0.23 CHIX 001 001
03/03/2015 4:00 PM EST 7.17 100 -0.25 OMEGA 001 001
03/03/2015 4:00 PM EST 7.20 100 -0.22 OMEGA 001 001
03/03/2015 4:00 PM EST 7.20 600 -0.22 PURE 039 079
03/03/2015 4:00 PM EST 7.21 600 -0.21 CHIX 001 001
03/03/2015 4:00 PM EST 7.23 200 -0.19 CHIX 007 001
03/03/2015 4:00 PM EST Q 7.21 77 -0.21 TSX 089 080
03/03/2015 4:00 PM EST Q 7.21 69 -0.21 TSX 089 002
03/03/2015 4:00 PM EST Q 7.21 97 -0.21 TSX 089 007
03/03/2015 4:00 PM EST Q 7.21 100 -0.21 TSX 079 089
03/03/2015 4:00 PM EST Q 7.21 100 -0.21 TSX 079 089
03/03/2015 4:00 PM EST Q 7.21 100 -0.21 TSX 079 001
03/03/2015 4:00 PM EST Q 7.21 200 -0.21 TSX 079 080
03/03/2015 4:00 PM EST Q 7.21 200 -0.21 TSX 079 080
03/03/2015 4:00 PM EST Q 7.21 100 -0.21 TSX 079 080
03/03/2015 4:00 PM EST Q 7.21 600 -0.21 TSX 072 080
03/03/2015 4:00 PM EST Q 7.21 300 -0.21 TSX 079 080
03/03/2015 4:00 PM EST Q 7.21 100 -0.21 TSX 079 080
03/03/2015 4:00 PM EST Q 7.21 900 -0.21 TSX 079 080
03/03/2015 4:00 PM EST Q 7.21 500 -0.21 TSX 079 080
03/03/2015 4:00 PM EST Q 7.21 100 -0.21 TSX 053 080
03/03/2015 4:00 PM EST Q 7.21 300 -0.21 TSX 079 080
03/03/2015 4:00 PM EST Q 7.21 300 -0.21 TSX 072 080
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