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 (%)
May 31, 2018 0.2300 0.2300 0.2150 0.2150 52,416 -0.02(-6.52%)
May 30, 2018 0.2300 0.2400 0.2050 0.2300 20,333 +0.02(+6.98%)
May 29, 2018 0.2400 0.2400 0.2150 0.2150 47,500 -0.02(-10.42%)
May 28, 2018 0.2300 0.2500 0.2300 0.2400 58,041 -0.01(-4.00%)
May 25, 2018 0.1950 0.2500 0.1950 0.2500 56,542 +0.07(+35.14%)
May 24, 2018 0.1850 0.1850 0.1850 0.1850 3,500 +0.00(+0.00%)
May 23, 2018 0.1300 0.1850 0.1300 0.1850 3,166 +0.01(+2.78%)
May 01, 2018 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Apr 27, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 24, 2018 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Apr 13, 2018 0.2100 0.2100 0.2100 125 -0.01(-4.55%)
Apr 12, 2018 0.2200 0.2200 0.2200 0.2200 4,000 -0.03(-12.00%)
Apr 03, 2018 0.2500 0.2500 0.2500 416 +0.03(+13.64%)
Apr 02, 2018 0.2200 0.2200 0.2200 0.2200 14,500 +0.00(+0.00%)
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%)
Jan 02, 2018 0.2500 0.2600 0.2500 0.2500 7,674 +0.05(+21.95%)
Dec 29, 2017 0.2050 0.2050 0.2050 0 -0.04(-16.33%)
Dec 27, 2017 0.2450 0.2450 0.2450 0 +0.04(+22.50%)
Dec 13, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 12, 2017 0.2000 0.2000 0.2000 0.2000 2,083 +0.00(+0.00%)
Dec 11, 2017 0.2000 0.2000 0.2000 0.2000 2,000 -0.13(-39.39%)
Dec 01, 2017 0.3300 0.3300 0.3300 0 +0.13(+65.00%)
Nov 30, 2017 0.2000 0.2000 0.2000 0.2000 14,500 +0.00(+0.00%)
Nov 23, 2017 0.2000 0.2000 0.2000 416 +0.00(+0.00%)
Nov 22, 2017 0.2000 0.2000 0.1950 0.2000 57,000 -0.05(-20.00%)
Nov 20, 2017 0.2500 0.2500 0.2500 0 +0.05(+28.21%)
Nov 17, 2017 0.1950 0.1950 0.1600 0.1950 42,400 +0.00(+0.00%)
Nov 16, 2017 0.1950 0.2000 0.1950 0.1950 188,167 -0.01(-2.50%)
Nov 15, 2017 0.2000 0.2000 0.2000 0.2000 11,000 +0.00(+0.00%)
Nov 10, 2017 0.2000 0.2000 0.2000 100 +0.00(+0.00%)
Nov 03, 2017 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Nov 01, 2017 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
Oct 31, 2017 0.2100 0.2100 0.2000 0.2000 9,000 -0.05(-20.00%)
Oct 30, 2017 0.2150 0.2500 0.2150 0.2500 24,500 +0.00(+0.00%)
Oct 27, 2017 0.2500 0.2500 0.2500 0.2500 3,000 -0.05(-16.67%)
Oct 25, 2017 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
Oct 23, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 19, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 18, 2017 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Oct 17, 2017 0.2500 0.2500 0.2500 0.2500 5,000 -0.15(-37.50%)
Oct 16, 2017 0.1500 0.4000 0.1500 0.4000 135,309 +0.25(+166.67%)
Oct 13, 2017 0.0950 0.1500 0.0900 0.1500 164,500 +0.07(+87.50%)
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.