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 +0.0050 (+6.67%)
Official Closing Price Updated: 2:34 PM EDT, Jun 14, 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 (%)
Mar 28, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 27, 2018 0.2200 0.2200 0.2200 0.2200 1,500 -0.03(-12.00%)
Mar 23, 2018 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Mar 22, 2018 0.2400 0.2400 0.2400 0.2400 8,000 +0.01(+2.13%)
Mar 20, 2018 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Mar 19, 2018 0.2300 0.2300 0.2300 0.2300 1,000 +0.01(+4.55%)
Mar 16, 2018 0.2250 0.2250 0.2200 0.2200 34,800 -0.02(-10.20%)
Mar 08, 2018 0.2450 0.2450 0.2450 43 +0.04(+19.51%)
Mar 07, 2018 0.2050 0.2050 0.2050 0.2050 2,291 +0.00(+2.50%)
Mar 06, 2018 0.2000 0.2000 0.2000 0.2000 833 +0.01(+2.56%)
Mar 02, 2018 0.1950 0.1950 0.1950 0 -0.05(-22.00%)
Feb 27, 2018 0.2500 0.2500 0.2500 208 +0.01(+2.04%)
Feb 22, 2018 0.2450 0.2450 0.2450 0 +0.02(+11.36%)
Feb 20, 2018 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
Feb 16, 2018 0.2500 0.2500 0.2500 0 +0.02(+11.11%)
Feb 15, 2018 0.2250 0.2250 0.2250 0.2250 625 -0.01(-6.25%)
Feb 14, 2018 0.2350 0.2400 0.2350 0.2400 15,500 +0.01(+6.67%)
Feb 13, 2018 0.2250 0.2250 0.2250 0.2250 5,500 -0.01(-6.25%)
Feb 12, 2018 0.2400 0.2400 0.2400 0.2400 4,700 +0.00(+0.00%)
Feb 09, 2018 0.2400 0.2500 0.2400 0.2400 28,333 +0.00(+0.00%)
Feb 07, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 06, 2018 0.2300 0.2400 0.2300 0.2400 5,229 -0.04(-15.79%)
Feb 01, 2018 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Jan 31, 2018 0.2650 0.2850 0.2650 0.2850 27,400 +0.02(+7.55%)
Jan 30, 2018 0.2300 0.2650 0.2300 0.2650 23,500 +0.05(+20.45%)
Jan 29, 2018 0.2550 0.2550 0.2200 0.2200 34,045 -0.07(-24.14%)
Jan 26, 2018 0.2500 0.2900 0.2500 0.2900 26,000 +0.06(+26.09%)
Jan 25, 2018 0.2300 0.2300 0.2300 0.2300 7,555 +0.00(+0.00%)
Jan 24, 2018 0.2300 0.2300 0.2200 0.2300 84,671 +0.02(+9.52%)
Jan 22, 2018 0.2100 0.2100 0.2100 425 -0.01(-4.55%)
Jan 19, 2018 0.1950 0.2200 0.1900 0.2200 72,850 +0.03(+15.79%)
Jan 18, 2018 0.1900 0.1900 0.1900 0.1900 10,375 -0.01(-5.00%)
Jan 17, 2018 0.1950 0.2000 0.1950 0.2000 31,000 +0.01(+2.56%)
Jan 16, 2018 0.1950 0.1950 0.1950 0.1950 28,000 -0.01(-4.88%)
Jan 12, 2018 0.2050 0.2050 0.2050 208 -0.02(-6.82%)
Jan 11, 2018 0.1600 0.2200 0.1600 0.2200 30,000 +0.07(+46.67%)
Jan 10, 2018 0.2450 0.2450 0.1500 0 -0.10(-38.78%)
Jan 04, 2018 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jan 03, 2018 0.2450 0.2450 0.2450 0.2450 2,083 -0.01(-2.00%)
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.