Skip to main content

Provenance Gold Corp (CSE: PAU )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

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.