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

Provenance Gold Corp (CSE: PAU )

0.0750 UNCHANGED
Official Closing Price Updated: 3:06 PM EDT, Jun 17, 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 (%)
Dec 28, 2018 0.1350 0.1350 0.1350 0 +0.03(+22.73%)
Dec 27, 2018 0.1550 0.1550 0.1100 0.1100 76,133 -0.02(-15.38%)
Dec 24, 2018 0.1300 0.1300 0.1300 0 -0.04(-23.53%)
Dec 21, 2018 0.1300 0.1700 0.1300 0.1700 30,157 +0.03(+21.43%)
Dec 20, 2018 0.1800 0.1800 0.1400 0.1400 78,000 -0.09(-39.13%)
Dec 18, 2018 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Dec 17, 2018 0.2000 0.2100 0.2000 0.2000 52,470 -0.05(-20.00%)
Dec 14, 2018 0.1600 0.2500 0.1600 0.2500 67,500 +0.08(+51.52%)
Dec 07, 2018 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Dec 06, 2018 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Dec 04, 2018 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Nov 30, 2018 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Nov 29, 2018 0.1450 0.1450 0.1450 0.1450 9,000 -0.02(-12.12%)
Nov 28, 2018 0.1650 0.1650 0.1650 0.1650 2,500 +0.05(+43.48%)
Nov 23, 2018 0.1150 0.1150 0.1150 0 -0.03(-23.33%)
Nov 22, 2018 0.1150 0.1500 0.1150 0.1500 3,062 +0.01(+7.14%)
Nov 20, 2018 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Nov 19, 2018 0.1350 0.1350 0.1350 0.1350 5,000 -0.03(-18.18%)
Nov 16, 2018 0.1650 0.1650 0.1650 0.1650 7,700 +0.03(+22.22%)
Nov 12, 2018 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Nov 09, 2018 0.1250 0.1250 0.1250 0.1250 1,000 -0.05(-30.56%)
Nov 06, 2018 0.1800 0.1800 0.1800 0 +0.02(+16.13%)
Nov 02, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Nov 01, 2018 0.1550 0.1550 0.1550 0.1550 3,500 +0.00(+0.00%)
Oct 31, 2018 0.1550 0.1550 0.1550 0.1550 4,500 -0.01(-3.13%)
Oct 30, 2018 0.1600 0.1600 0.1600 0.1600 3,508 +0.01(+3.23%)
Oct 29, 2018 0.1750 0.1750 0.1550 0.1550 9,500 -0.01(-3.13%)
Oct 25, 2018 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Oct 24, 2018 0.1700 0.1700 0.1700 25 +0.00(+0.00%)
Oct 23, 2018 0.1700 0.1700 0.1700 4 +0.00(+0.00%)
Oct 18, 2018 0.1700 0.1700 0.1700 0 -0.03(-15.00%)
Oct 17, 2018 0.1950 0.2000 0.1950 0.2000 10,000 +0.03(+17.65%)
Oct 16, 2018 0.1800 0.1800 0.1700 0.1700 5,500 -0.01(-8.11%)
Oct 15, 2018 0.1850 0.1850 0.1850 0.1850 11,000 +0.01(+5.71%)
Oct 12, 2018 0.1750 0.2050 0.1550 0.1750 74,400 +0.03(+20.69%)
Oct 11, 2018 0.1450 0.1450 0.1450 0.1450 3,542 -0.04(-21.62%)
Oct 05, 2018 0.1850 0.1850 0.1850 0 +0.01(+8.82%)
Oct 04, 2018 0.1700 0.1700 0.1700 0.1700 10,000 -0.02(-10.53%)
Oct 03, 2018 0.1900 0.1900 0.1900 0.1900 2,856 +0.03(+18.75%)
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.