TMX group TMXmoney

Pretium Resources Inc. (PVG)
Market: CDN Consolidated
$ 7.75
Aug 29, 2014, 1:02 AM EDT
Change: -0.02 (-0.26%)
Volume: 190,145

Day Low
7.73
Day High
7.83
Company Chart
Detailed Quote
Open: 7.80 EPS: -0.12
High: 7.83 Ex-Div Date: N/A
Low: 7.73 Dividend: N/A
Prev. Close: 7.77 Yield: N/A
Bid: 7.75 Div. Frequency: N/A
Bid Size: 3,800 Shares Out.: 116,828,081
Ask: 7.80 P/E Ratio: N/A
Ask Size: 3,600 P/B Ratio: 1.240
Market Cap: 905,417,628 Exchange: TSX
Beta: 1.471 VWAP: 7.784375
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 7.75 7.75 7.80 7.80 7.83 7.73 190.14 k 100% -0.02 -0.257% 08/28/2014 4:00 PM
TSX 7.75 7.75 7.80 7.80 7.83 7.74 119.92 k 63.07% -0.02 -0.257% 08/28/2014 4:00 PM
Alpha 7.78 N/A N/A 7.81 7.83 7.73 11.32 k 5.96% 0.01 0.129% 08/28/2014 3:57 PM
TMX Select 7.77 N/A N/A 7.81 7.81 7.73 3,900 2.05% 0.00 0.00% 08/28/2014 3:59 PM
Chi-X 7.75 N/A N/A 7.76 7.83 7.74 36.50 k 19.20% -0.02 -0.257% 08/28/2014 4:00 PM
Omega 7.78 N/A N/A 7.80 7.80 7.73 2,700 1.42% -0.01 -0.128% 08/28/2014 3:57 PM
Pure 7.78 N/A N/A 7.77 7.80 7.73 1,500 0.79% 0.00 0.00% 08/28/2014 3:59 PM
TriAct 7.77 N/A N/A 7.77 7.80 7.76 6,500 3.42% -0.03 -0.385% 08/28/2014 3:55 PM
CX2 7.77 N/A N/A 7.81 7.83 7.73 7,600 4.00% -0.01 -0.129% 08/28/2014 3:59 PM
LYNX 7.77 N/A N/A 7.77 7.77 7.77 200 0.11% -0.02 -0.257% 08/28/2014 3:40 PM

All times are in ET.

News Headlines for Pretium Resources Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/28/2014 4:00 PM EDT 7.75 100 -0.02 CHIX 001 001
08/28/2014 4:00 PM EDT 7.76 100 -0.01 CHIX 001 001
08/28/2014 4:00 PM EDT Q 7.75 100 -0.02 TSX 007 065
08/28/2014 4:00 PM EDT Q 7.75 100 -0.02 TSX 007 007
08/28/2014 4:00 PM EDT Q 7.75 2,400 -0.02 TSX 079 007
08/28/2014 4:00 PM EDT Q 7.75 1,000 -0.02 TSX 079 007
08/28/2014 4:00 PM EDT Q 7.75 200 -0.02 TSX 079 007
08/28/2014 4:00 PM EDT Q 7.75 100 -0.02 TSX 079 007
08/28/2014 4:00 PM EDT Q 7.75 400 -0.02 TSX 053 007
08/28/2014 4:00 PM EDT Q 7.75 700 -0.02 TSX 079 007
08/28/2014 4:00 PM EDT Q 7.75 1,000 -0.02 TSX 072 007
08/28/2014 4:00 PM EDT Q 7.75 5,200 -0.02 TSX 079 007
08/28/2014 4:00 PM EDT Q 7.75 600 -0.02 TSX 001 007
08/28/2014 4:00 PM EDT Q 7.75 1,900 -0.02 TSX 053 007
08/28/2014 4:00 PM EDT Q 7.75 200 -0.02 TSX 053 123
08/28/2014 4:00 PM EDT Q 7.75 300 -0.02 TSX 079 001
08/28/2014 4:00 PM EDT Q 7.75 200 -0.02 TSX 079 001
08/28/2014 4:00 PM EDT Q 7.75 200 -0.02 TSX 079 001
08/28/2014 4:00 PM EDT Q 7.75 100 -0.02 TSX 053 001
08/28/2014 4:00 PM EDT Q 7.75 200 -0.02 TSX 014 001
08/28/2014 4:00 PM EDT Q 7.75 700 -0.02 TSX 080 001
08/28/2014 4:00 PM EDT Q 7.75 1,100 -0.02 TSX 080 080
08/28/2014 3:59 PM EDT 7.77 100 0 CHIX 001 001
08/28/2014 3:59 PM EDT 7.77 200 0 CHIX 001 001
08/28/2014 3:59 PM EDT 7.77 200 0 CHIX 001 001
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.