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 -0.0050 (-6.25%)
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 (%)
Apr 30, 2019 0.1500 0.1500 0.1450 0.1450 5,500 -0.02(-9.38%)
Apr 25, 2019 0.1600 0.1600 0.1600 0 -0.02(-13.51%)
Apr 23, 2019 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Apr 17, 2019 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Apr 16, 2019 0.2000 0.2000 0.1800 0.1800 32,589 -0.05(-21.74%)
Apr 15, 2019 0.2150 0.2300 0.2150 0.2300 23,000 +0.00(+0.00%)
Apr 10, 2019 0.2300 0.2300 0.2300 0 +0.03(+12.20%)
Apr 08, 2019 0.2050 0.2050 0.2050 0 +0.04(+28.12%)
Apr 05, 2019 0.1900 0.2250 0.1600 0.1600 48,000 +0.01(+3.23%)
Apr 02, 2019 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Apr 01, 2019 0.1700 0.1700 0.1700 0.1700 46,083 +0.00(+0.00%)
Mar 29, 2019 0.1700 0.1700 0.1700 0.1700 4,006 -0.02(-10.53%)
Mar 28, 2019 0.1500 0.1900 0.1500 0.1900 3,000 +0.00(+0.00%)
Mar 27, 2019 0.1850 0.1900 0.1850 0.1900 3,500 +0.03(+18.75%)
Mar 26, 2019 0.1650 0.1650 0.1600 0.1600 7,700 +0.00(+0.00%)
Mar 25, 2019 0.1600 0.1600 0.1600 0.1600 6,000 -0.01(-3.03%)
Mar 21, 2019 0.1650 0.1650 0.1650 0 -0.04(-17.50%)
Mar 20, 2019 0.1650 0.2000 0.1650 0.2000 40,500 +0.04(+25.00%)
Mar 19, 2019 0.1600 0.1600 0.1600 0.1600 5,000 +0.01(+3.23%)
Mar 18, 2019 0.1850 0.1850 0.1500 0.1550 40,000 -0.04(-20.51%)
Mar 15, 2019 0.1650 0.1650 0.1950 1,000 +0.03(+18.18%)
Mar 14, 2019 0.1950 0.2050 0.1650 0.1650 16,000 +0.00(+0.00%)
Mar 13, 2019 0.1950 0.2200 0.1650 0.1650 24,166 +0.00(+0.00%)
Mar 12, 2019 0.1800 0.2000 0.1650 0.1650 14,000 +0.01(+3.13%)
Mar 11, 2019 0.1600 0.1750 0.1600 0.1600 5,000 -0.01(-8.57%)
Mar 08, 2019 0.1600 0.1750 0.1600 0.1750 62,000 +0.00(+0.00%)
Mar 07, 2019 0.1750 0.1750 0.1750 0.1750 1,500 +0.02(+16.67%)
Mar 06, 2019 0.1750 0.1750 0.1500 0.1500 4,000 +0.00(+0.00%)
Mar 04, 2019 0.1500 0.1500 0.1500 0 -0.02(-14.29%)
Mar 01, 2019 0.1750 0.1750 0.1750 0.1750 2,500 +0.02(+16.67%)
Feb 28, 2019 0.1800 0.1800 0.1500 0.1500 7,000 -0.01(-3.23%)
Feb 27, 2019 0.1750 0.1800 0.1550 0.1550 25,750 -0.02(-11.43%)
Feb 26, 2019 0.1750 0.1750 0.1750 0.1750 4,500 +0.00(+2.94%)
Feb 25, 2019 0.1850 0.1850 0.1700 0.1700 4,500 +0.01(+3.03%)
Feb 22, 2019 0.1650 0.1650 0.1650 0.1650 1,000 -0.01(-2.94%)
Feb 21, 2019 0.1700 0.1700 0.1700 0.1700 1,000 +0.01(+3.03%)
Feb 20, 2019 0.1600 0.1800 0.1600 0.1650 15,000 -0.01(-5.71%)
Feb 19, 2019 0.1750 0.1750 0.1750 0.1750 12,000 +0.00(+0.00%)
Feb 15, 2019 0.1750 0.1750 0.1750 0 +0.02(+12.90%)
Feb 14, 2019 0.1550 0.1550 0.1550 0.1550 3,000 -0.04(-20.51%)
Feb 13, 2019 0.1550 0.1950 0.1550 0.1950 26,500 +0.02(+8.33%)
Feb 11, 2019 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Feb 08, 2019 0.1750 0.1850 0.1750 0.1850 10,000 +0.01(+5.71%)
Feb 07, 2019 0.1800 0.1800 0.1750 0.1750 7,000 +0.00(+0.00%)
Feb 06, 2019 0.1700 0.1800 0.1700 0.1750 14,300 +0.02(+16.67%)
Feb 05, 2019 0.1500 0.1500 0.1500 0.1500 7,500 -0.01(-6.25%)
Feb 04, 2019 0.1600 0.1700 0.1600 0.1600 9,583 +0.03(+23.08%)
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.