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%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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, 2021 0.1100 0.1150 0.1100 0.1100 144,000 +0.00(+0.00%)
Apr 29, 2021 0.1100 0.1100 0.1100 0.1100 64,000 +0.00(+0.00%)
Apr 28, 2021 0.1100 0.1100 0.1100 0.1100 100 +0.00(+0.00%)
Apr 27, 2021 0.1100 0.1150 0.1100 0.1100 18,000 -0.01(-4.35%)
Apr 26, 2021 0.1100 0.1150 0.1100 0.1150 157,000 +0.01(+9.52%)
Apr 23, 2021 0.1100 0.1150 0.1050 0.1050 4,000 -0.01(-8.70%)
Apr 22, 2021 0.1150 0.1150 0.1100 0.1150 29,500 +0.01(+4.55%)
Apr 21, 2021 0.1050 0.1150 0.1050 0.1100 31,516 +0.01(+4.76%)
Apr 20, 2021 0.1050 0.1050 0.1050 0.1050 25,000 +0.00(+0.00%)
Apr 19, 2021 0.1100 0.1100 0.1050 0.1050 30,500 -0.01(-8.70%)
Apr 16, 2021 0.1150 0.1150 0.1100 0.1150 100,200 -0.00(-4.17%)
Apr 15, 2021 0.1200 0.1200 0.1200 0.1200 72,800 -0.01(-4.00%)
Apr 14, 2021 0.1200 0.1250 0.1200 0.1250 125,500 +0.00(+0.00%)
Apr 13, 2021 0.1100 0.1250 0.1100 0.1250 180,350 +0.01(+13.64%)
Apr 12, 2021 0.1100 0.1100 0.1050 0.1100 325,550 +0.03(+37.50%)
Apr 09, 2021 0.1100 0.1100 0.0800 0.0800 336,000 -0.03(-27.27%)
Apr 08, 2021 0.1100 0.1100 0.1100 0.1100 477,300 +0.00(+0.00%)
Apr 07, 2021 0.1100 0.1100 0.1100 0.1100 100,000 +0.00(+0.00%)
Apr 06, 2021 0.1150 0.1150 0.1100 0.1100 114,000 -0.01(-4.35%)
Apr 05, 2021 0.1100 0.1150 0.1100 0.1150 210,000 +0.00(+0.00%)
Apr 01, 2021 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Mar 31, 2021 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Mar 30, 2021 0.1100 0.1100 0.1050 0.1050 11,000 -0.01(-8.70%)
Mar 29, 2021 0.1150 0.1150 0.1050 0.1150 370,500 -0.00(-4.17%)
Mar 26, 2021 0.1150 0.1200 0.1150 0.1200 46,500 +0.01(+9.09%)
Mar 25, 2021 0.1250 0.1250 0.1100 0.1100 11,000 -0.01(-12.00%)
Mar 24, 2021 0.1150 0.1250 0.1050 0.1250 40,500 +0.01(+13.64%)
Mar 23, 2021 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Mar 22, 2021 0.1150 0.1150 0.1100 0.1100 10,000 -0.01(-4.35%)
Mar 19, 2021 0.1250 0.1250 0.1150 0.1150 9,000 -0.00(-4.17%)
Mar 18, 2021 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Mar 17, 2021 0.1200 0.1200 0.1100 0.1200 10,499 +0.00(+4.35%)
Mar 16, 2021 0.1250 0.1250 0.1150 0.1150 7,500 -0.01(-8.00%)
Mar 15, 2021 0.1250 0.1250 0.1250 0.1250 10,000 +0.01(+4.17%)
Mar 12, 2021 0.1250 0.1250 0.1200 0.1200 10,000 +0.00(+0.00%)
Mar 11, 2021 0.1250 0.1250 0.1200 0.1200 10,002 -0.01(-4.00%)
Mar 10, 2021 0.1400 0.1400 0.1250 0.1250 38,000 +0.01(+4.17%)
Mar 09, 2021 0.1250 0.1250 0.1200 0.1200 10,500 -0.01(-4.00%)
Mar 08, 2021 0.1250 0.1250 0.1150 0.1250 12,500 +0.00(+0.00%)
Mar 05, 2021 0.1350 0.1350 0.1250 0.1250 17,100 -0.01(-7.41%)
Mar 04, 2021 0.1300 0.1450 0.1300 0.1350 32,903 +0.02(+12.50%)
Mar 03, 2021 0.1300 0.1300 0.1200 0.1200 10,000 -0.02(-17.24%)
Mar 01, 2021 0.1450 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Feb 26, 2021 0.1300 0.1350 0.1150 0.1350 42,000 +0.02(+12.50%)
Feb 24, 2021 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 23, 2021 0.1250 0.1250 0.1200 0.1200 14,000 -0.01(-7.69%)
Feb 22, 2021 0.1400 0.1400 0.1300 0.1300 10,500 -0.01(-7.14%)
Feb 19, 2021 0.1400 0.1400 0.1300 0.1400 20,000 +0.00(+0.00%)
Feb 18, 2021 0.1400 0.1400 0.1150 0.1400 48,500 +0.00(+0.00%)
Feb 16, 2021 0.1400 0.1400 0.1400 0.1400 6,500 -0.00(-3.45%)
Feb 12, 2021 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Feb 11, 2021 0.1400 0.1450 0.1400 0.1450 10,358 +0.00(+0.00%)
Feb 10, 2021 0.1450 0.1450 0.1450 0.1450 30,000 +0.00(+0.00%)
Feb 09, 2021 0.1450 0.1450 0.1450 0.1450 3,000 +0.00(+0.00%)
Feb 08, 2021 0.1450 0.1450 0.1450 0.1450 14,000 +0.01(+7.41%)
Feb 04, 2021 0.1350 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Feb 03, 2021 0.1400 0.1450 0.1350 0.1450 346,000 +0.01(+7.41%)
Feb 02, 2021 0.1350 0.1350 0.1350 0.1350 54,000 +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.