Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Provenance Gold Corp (CSE: PAU )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 1:37 PM EDT, Jun 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.1300 0.1300 0.1300 0 +0.02(+18.18%)
Jan 30, 2020 0.1100 0.1250 0.1100 0.1100 67,900 +0.00(+0.00%)
Jan 28, 2020 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 27, 2020 0.1200 0.1200 0.1100 0.1100 22,894 -0.01(-8.33%)
Jan 24, 2020 0.1150 0.1200 0.1100 0.1200 41,500 +0.00(+0.00%)
Jan 17, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 15, 2020 0.1200 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Jan 14, 2020 0.1250 0.1250 0.1100 0.1250 32,000 -0.02(-10.71%)
Jan 07, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 06, 2020 0.1400 0.1400 0.0900 0.1400 48,500 +0.01(+3.70%)
Jan 03, 2020 0.1350 0.1350 0.1200 0.1350 10,000 +0.00(+0.00%)
Jan 02, 2020 0.1450 0.1450 0.1300 0.1350 34,680 -0.01(-8.78%)
Dec 31, 2019 0.1480 0.1480 0.1480 0 -0.00(-1.33%)
Dec 27, 2019 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Dec 24, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 23, 2019 0.1350 0.1350 0.1350 0.1350 500 +0.00(+0.00%)
Dec 20, 2019 0.1350 0.1350 0.1350 0.1350 1,000 +0.01(+3.85%)
Dec 19, 2019 0.1500 0.1550 0.1300 0.1300 33,537 -0.02(-16.13%)
Dec 18, 2019 0.1500 0.1550 0.1200 0.1550 20,500 -0.01(-3.13%)
Dec 17, 2019 0.1700 0.1700 0.1400 0.1600 15,000 +0.01(+6.67%)
Dec 16, 2019 0.1350 0.1500 0.1350 0.1500 9,511 +0.01(+7.14%)
Dec 13, 2019 0.1400 0.1400 0.1400 0.1400 3,145 +0.00(+0.00%)
Dec 12, 2019 0.1500 0.1500 0.1400 0.1400 11,500 -0.01(-9.68%)
Dec 10, 2019 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Dec 04, 2019 0.1650 0.1650 0.1650 0 +0.02(+13.79%)
Dec 03, 2019 0.1300 0.1500 0.1300 0.1450 74,115 -0.02(-9.38%)
Dec 02, 2019 0.1650 0.1650 0.1600 0.1600 1,000 -0.01(-5.88%)
Nov 29, 2019 0.1550 0.1700 0.1550 0.1700 10,499 +0.01(+6.25%)
Nov 28, 2019 0.1550 0.1600 0.1550 0.1600 3,500 +0.00(+0.00%)
Nov 27, 2019 0.1500 0.1600 0.1500 0.1600 22,750 +0.01(+6.67%)
Nov 26, 2019 0.1500 0.1500 0.1500 0.1500 5,500 +0.01(+3.45%)
Nov 25, 2019 0.1450 0.1450 0.1400 0.1450 76,070 +0.00(+0.00%)
Nov 22, 2019 0.1450 0.1450 0.1450 0.1450 1,000 -0.01(-3.33%)
Nov 21, 2019 0.1500 0.1600 0.1500 0.1500 17,000 +0.00(+0.00%)
Nov 18, 2019 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Nov 15, 2019 0.1500 0.1500 0.1400 0.1450 9,030 -0.01(-6.45%)
Nov 14, 2019 0.1500 0.1550 0.1500 0.1550 2,500 +0.00(+0.00%)
Nov 12, 2019 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Nov 08, 2019 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Nov 07, 2019 0.1600 0.1600 0.1550 0.1550 5,500 -0.01(-3.13%)
Nov 05, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 04, 2019 0.1550 0.1700 0.1400 0.1600 23,500 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.