TMX group TMXmoney

Pretium Resources Inc. (PVG)
Market: CDN Consolidated
$ 8.08
Sep 2, 2014, 2:29 AM EDT
Change: 0.33 (4.26%)
Volume: 425,449
Day Low
7.57
Day High
8.08
Company Chart
Detailed Quote
Open: 7.78 EPS: -0.12
High: 8.08 Ex-Div Date: N/A
Low: 7.57 Dividend: N/A
Prev. Close: 7.75 Yield: N/A
Bid: 8.05 Div. Frequency: N/A
Bid Size: 300.00 Shares Out.: 116,828,081.00
Ask: 8.10 P/E Ratio: N/A
Ask Size: 6,000.00 P/B Ratio: 1.293
Market Cap: 943,970,894 Exchange: TSX
Beta: 1.488 VWAP: 7.920985
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 8.08 8.05 8.10 7.78 8.08 7.57 425.44 k 100% 0.33 4.258% 08/29/2014 4:17 PM
TSX 8.08 8.05 8.10 7.78 8.08 7.57 297.54 k 69.94% 0.33 4.258% 08/29/2014 4:17 PM
Alpha 8.07 N/A N/A 7.70 8.07 7.69 29.60 k 6.96% 0.32 4.129% 08/29/2014 3:59 PM
TMX Select 8.06 N/A N/A 7.69 8.07 7.69 6,000 1.41% 0.31 4.000% 08/29/2014 3:59 PM
Chi-X 8.07 N/A N/A 7.66 8.07 7.65 64.50 k 15.16% 0.32 4.129% 08/29/2014 3:59 PM
Omega 8.07 N/A N/A 7.75 8.07 7.75 3,500 0.82% 0.29 3.728% 08/29/2014 3:58 PM
Pure 8.07 N/A N/A 7.63 8.07 7.63 4,400 1.03% 0.29 3.728% 08/29/2014 3:59 PM
TriAct 8.05 N/A N/A 7.67 8.05 7.67 4,100 0.96% 0.28 3.606% 08/29/2014 3:15 PM
CX2 8.08 N/A N/A 7.74 8.08 7.74 15.20 k 3.57% 0.31 3.990% 08/29/2014 3:59 PM
LYNX 7.99 N/A N/A 7.77 7.99 7.77 600 0.14% 0.22 2.831% 08/29/2014 2:09 PM

All times are in ET.

News Headlines for Pretium Resources Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/29/2014 4:17 PM EDT T 8.08 22 0.33 TSX 002 002
08/29/2014 4:17 PM EDT S 8.08 10,200 0.33 TSX 002 002
08/29/2014 4:00 PM EDT Q 8.08 900 0.33 TSX 080 002
08/29/2014 4:00 PM EDT Q 8.08 100 0.33 TSX 053 053
08/29/2014 4:00 PM EDT Q 8.08 500 0.33 TSX 053 053
08/29/2014 4:00 PM EDT Q 8.08 300 0.33 TSX 053 053
08/29/2014 4:00 PM EDT Q 8.08 100 0.33 TSX 053 053
08/29/2014 4:00 PM EDT Q 8.08 200 0.33 TSX 053 053
08/29/2014 4:00 PM EDT Q 8.08 300 0.33 TSX 080 072
08/29/2014 4:00 PM EDT Q 8.08 400 0.33 TSX 080 001
08/29/2014 4:00 PM EDT Q 8.08 900 0.33 TSX 080 079
08/29/2014 4:00 PM EDT Q 8.08 100 0.33 TSX 014 079
08/29/2014 4:00 PM EDT Q 8.08 1,500 0.33 TSX 014 009
08/29/2014 4:00 PM EDT Q 8.08 800 0.33 TSX 014 222
08/29/2014 4:00 PM EDT Q 8.08 100 0.33 TSX 079 222
08/29/2014 4:00 PM EDT Q 8.08 4,000 0.33 TSX 039 222
08/29/2014 4:00 PM EDT Q 8.08 800 0.33 TSX 039 001
08/29/2014 4:00 PM EDT Q 8.08 400 0.33 TSX 001 001
08/29/2014 4:00 PM EDT Q 8.08 300 0.33 TSX 085 001
08/29/2014 4:00 PM EDT Q 8.08 100 0.33 TSX 072 001
08/29/2014 4:00 PM EDT Q 8.08 200 0.33 TSX 053 053
08/29/2014 3:59 PM EDT 8.08 100 0.33 CX2 001 001
08/29/2014 3:59 PM EDT 8.08 200 0.33 CX2 001 079
08/29/2014 3:59 PM EDT 8.08 200 0.33 TSX 001 002
08/29/2014 3:59 PM EDT 8.08 900 0.33 TSX 001 002
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 and TMX Group Terms of Use.