TMX group TMXmoney

Pretium Resources Inc. (PVG)
Market: CDN Consolidated
$ 7.03
Sep 14, 2014, 11:46 PM EDT
Change: -0.17 (-2.36%)
Volume: 296,713
Day Low
7.00
Day High
7.21
Company Chart
Detailed Quote
Open: 7.18 EPS: -0.12
High: 7.21 Ex-Div Date: N/A
Low: 7.00 Dividend: N/A
Prev. Close: 7.20 Yield: N/A
Bid: 7.03 Div. Frequency: N/A
Bid Size: 200 Shares Out.: 116,828,081
Ask: 7.07 P/E Ratio: N/A
Ask Size: 500 P/B Ratio: 1.125
Market Cap: 821,301,409 Exchange: TSX
Beta: 1.527 VWAP: 7.090371
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 7.03 7.03 7.07 7.18 7.21 7.00 296.71 k 100% -0.17 -2.361% 09/12/2014 3:59 PM
TSX 7.04 7.03 7.07 7.18 7.20 7.00 199.71 k 67.31% -0.16 -2.222% 09/12/2014 4:00 PM
Alpha 7.03 N/A N/A 7.15 7.19 7.01 21.10 k 7.11% -0.17 -2.361% 09/12/2014 3:59 PM
TMX Select 7.03 N/A N/A 7.17 7.17 7.01 5,600 1.89% -0.17 -2.361% 09/12/2014 3:59 PM
Chi-X 7.03 N/A N/A 7.13 7.20 7.00 53.40 k 18.00% -0.17 -2.361% 09/12/2014 3:59 PM
Omega 7.04 N/A N/A 7.17 7.17 7.01 5,200 1.75% -0.16 -2.222% 09/12/2014 3:56 PM
Pure 7.04 N/A N/A 7.11 7.13 7.02 1,700 0.57% -0.15 -2.086% 09/12/2014 3:56 PM
TriAct 7.13 N/A N/A 7.15 7.15 7.03 800 0.27% -0.07 -0.973% 09/12/2014 2:36 PM
CX2 7.03 N/A N/A 7.15 7.21 7.00 9,200 3.10% -0.17 -2.361% 09/12/2014 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
09/12/2014 4:00 PM EDT Q 7.04 100 -0.16 TSX 053 072
09/12/2014 4:00 PM EDT Q 7.04 300 -0.16 TSX 053 080
09/12/2014 4:00 PM EDT Q 7.04 300 -0.16 TSX 072 080
09/12/2014 4:00 PM EDT Q 7.04 200 -0.16 TSX 001 080
09/12/2014 4:00 PM EDT Q 7.04 500 -0.16 TSX 053 080
09/12/2014 4:00 PM EDT Q 7.04 800 -0.16 TSX 079 080
09/12/2014 4:00 PM EDT Q 7.04 1,200 -0.16 TSX 079 001
09/12/2014 4:00 PM EDT Q 7.04 100 -0.16 TSX 079 001
09/12/2014 4:00 PM EDT Q 7.04 200 -0.16 TSX 079 001
09/12/2014 4:00 PM EDT Q 7.04 100 -0.16 TSX 072 001
09/12/2014 3:59 PM EDT 7.03 200 -0.17 CHIX 001 001
09/12/2014 3:59 PM EDT 7.03 100 -0.17 CHIX 001 001
09/12/2014 3:59 PM EDT 7.035 100 -0.17 CHIX 001 001
09/12/2014 3:59 PM EDT 7.03 100 -0.17 CX2 079 053
09/12/2014 3:59 PM EDT 7.03 300 -0.17 ALPHA 079 001
09/12/2014 3:59 PM EDT 7.035 100 -0.17 TSX 079 039
09/12/2014 3:59 PM EDT W 7.03 100 -0.17 TSX 009 001
09/12/2014 3:59 PM EDT 7.04 100 -0.16 CX2 001 079
09/12/2014 3:59 PM EDT 7.04 100 -0.16 CHIX 001 001
09/12/2014 3:59 PM EDT 7.04 100 -0.16 TSX 079 039
09/12/2014 3:59 PM EDT 7.04 100 -0.16 CHIX 080 001
09/12/2014 3:59 PM EDT 7.04 300 -0.16 TSX 079 101
09/12/2014 3:59 PM EDT 7.04 100 -0.16 TSX 079 072
09/12/2014 3:59 PM EDT 7.04 100 -0.16 TSX 079 039
09/12/2014 3:59 PM EDT 7.04 100 -0.16 CX2 079 079
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.