TMX group TMXmoney

Pretium Resources Inc. (PVG)
Market: CDN Consolidated
$ 7.69
Jul 23, 2014, 8:14 PM EDT
Change: -0.16 (-2.04%)
Volume: 2,455,187

Day Low
7.62
Day High
7.97
Company Chart
Detailed Quote
Open: 7.86 EPS: -0.13
High: 7.97 Ex-Div Date: N/A
Low: 7.62 Dividend: N/A
Prev. Close: 7.85 Yield: N/A
Bid: 7.67 Div. Frequency: N/A
Bid Size: 200 Shares Out.: 108,476,377
Ask: 7.75 P/E Ratio: N/A
Ask Size: 300 P/B Ratio: 1.155
Market Cap: 834,183,339 Exchange: TSX
Beta: N/A VWAP: 7.659625
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 7.69 7.67 7.75 7.86 7.97 7.62 2.45 m 100% -0.16 -2.038% 07/23/2014 4:00 PM
TSX 7.69 7.67 7.75 7.86 7.97 7.63 578.97 k 23.58% -0.16 -2.038% 07/23/2014 4:00 PM
Alpha 7.69 N/A N/A 7.86 7.97 7.63 124.31 k 5.06% -0.16 -2.038% 07/23/2014 3:59 PM
TMX Select 7.69 N/A N/A 7.86 7.97 7.63 20.00 k 0.81% -0.16 -2.038% 07/23/2014 3:59 PM
Chi-X 7.69 N/A N/A 7.89 7.97 7.63 1.67 m 68.02% -0.17 -2.163% 07/23/2014 3:59 PM
Omega 7.69 N/A N/A 7.84 7.95 7.63 10.19 k 0.42% -0.15 -1.913% 07/23/2014 3:59 PM
Pure 7.67 N/A N/A 7.84 7.95 7.63 8,200 0.33% -0.13 -1.667% 07/23/2014 3:58 PM
TriAct 7.65 N/A N/A 7.92 7.94 7.64 8,900 0.36% -0.21 -2.674% 07/23/2014 3:50 PM
CX2 7.68 N/A N/A 7.84 7.97 7.62 32.20 k 1.31% -0.18 -2.290% 07/23/2014 3:59 PM
LYNX 7.68 N/A N/A 7.84 7.95 7.63 2,300 0.09% -0.12 -1.539% 07/23/2014 3:55 PM

All times are in ET.

News Headlines for Pretium Resources Inc.
10:17 AM EDT
July 22, 2014
Pretivm Prices Offering of Common Shares - Marketwired
10:17 AM EDT
July 22, 2014
Pretivm Prices Offering of Common Shares - Marketwired
4:08 PM EDT
July 21, 2014
Pretivm to File Preliminary Prospectus Supplement - Marketwired
4:07 PM EDT
July 21, 2014
Pretivm to File Preliminary Prospectus Supplement - Marketwired
6:30 AM EDT
July 18, 2014
Pretivm Files Final Base Shelf Prospectus - Marketwired
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/23/2014 4:00 PM EDT Q 7.69 400 -0.16 TSX 002 053
07/23/2014 4:00 PM EDT Q 7.69 100 -0.16 TSX 072 053
07/23/2014 4:00 PM EDT Q 7.69 600 -0.16 TSX 072 080
07/23/2014 4:00 PM EDT Q 7.69 100 -0.16 TSX 065 080
07/23/2014 3:59 PM EDT 7.68 100 -0.17 CX2 079 007
07/23/2014 3:59 PM EDT 7.69 100 -0.16 CHIX 001 001
07/23/2014 3:59 PM EDT 7.69 300 -0.16 CHIX 001 001
07/23/2014 3:59 PM EDT 7.69 100 -0.16 CHIX 001 001
07/23/2014 3:59 PM EDT 7.69 200 -0.16 CHIX 001 001
07/23/2014 3:59 PM EDT 7.69 100 -0.16 OMEGA 001 001
07/23/2014 3:59 PM EDT 7.69 100 -0.16 TSX 072 039
07/23/2014 3:59 PM EDT W 7.69 100 -0.16 TSX 072 079
07/23/2014 3:59 PM EDT 7.69 300 -0.16 TSX 039 001
07/23/2014 3:59 PM EDT 7.69 400 -0.16 ALPHA 039 001
07/23/2014 3:59 PM EDT 7.69 100 -0.16 CX2 079 007
07/23/2014 3:59 PM EDT 7.69 100 -0.16 TMX 079 079
07/23/2014 3:59 PM EDT 7.69 100 -0.16 CX2 079 007
07/23/2014 3:59 PM EDT 7.69 100 -0.16 CHIX 001 001
07/23/2014 3:59 PM EDT 7.69 400 -0.16 TSX 007 039
07/23/2014 3:59 PM EDT 7.69 200 -0.16 TSX 007 079
07/23/2014 3:59 PM EDT 7.69 200 -0.16 TSX 007 072
07/23/2014 3:59 PM EDT 7.69 100 -0.16 TSX 007 001
07/23/2014 3:59 PM EDT 7.69 100 -0.16 TSX 007 001
07/23/2014 3:59 PM EDT 7.69 100 -0.16 ALPHA 007 065
07/23/2014 3:59 PM EDT 7.70 100 -0.15 TMX 007 079
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.