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 20, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
May 19, 2020 0.1200 0.1250 0.1200 0.1250 14,000 +0.01(+4.17%)
May 15, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 14, 2020 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
May 13, 2020 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
May 11, 2020 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 05, 2020 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 24, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 21, 2020 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 15, 2020 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Apr 14, 2020 0.1050 0.1050 0.1050 0.1050 1,500 +0.00(+5.00%)
Apr 08, 2020 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Apr 03, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 30, 2020 0.1100 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Mar 24, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 23, 2020 0.1050 0.1050 0.1050 0.1050 500 +0.00(+0.00%)
Mar 19, 2020 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Mar 16, 2020 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Mar 13, 2020 0.1100 0.1150 0.1000 0.1150 13,000 +0.03(+27.78%)
Mar 12, 2020 0.1050 0.1050 0.0900 0.0900 3,500 -0.02(-18.18%)
Mar 11, 2020 0.1250 0.1250 0.1100 0.1100 6,000 -0.01(-12.00%)
Mar 09, 2020 0.1250 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Mar 06, 2020 0.1350 0.1350 0.1300 0.1300 4,000 -0.01(-3.70%)
Mar 03, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Feb 28, 2020 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Feb 27, 2020 0.1400 0.1450 0.1200 0.1450 5,200 +0.01(+11.54%)
Feb 26, 2020 0.1300 0.1300 0.1300 0.1300 500 -0.01(-7.14%)
Feb 25, 2020 0.1300 0.1400 0.1300 0.1400 9,500 +0.00(+0.00%)
Feb 24, 2020 0.1300 0.1400 0.1200 0.1400 41,500 +0.01(+3.70%)
Feb 14, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 07, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 06, 2020 0.1350 0.1350 0.1350 0.1350 21,500 +0.01(+3.85%)
Feb 04, 2020 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jan 31, 2020 0.1300 0.1300 0.1300 0 +0.02(+18.18%)
Jan 30, 2020 0.1100 0.1250 0.1100 0.1100 67,900 +0.00(+0.00%)
Jan 28, 2020 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 27, 2020 0.1200 0.1200 0.1100 0.1100 22,894 -0.01(-8.33%)
Jan 24, 2020 0.1150 0.1200 0.1100 0.1200 41,500 +0.00(+0.00%)
Jan 17, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 15, 2020 0.1200 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Jan 14, 2020 0.1250 0.1250 0.1100 0.1250 32,000 -0.02(-10.71%)
Jan 07, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 06, 2020 0.1400 0.1400 0.0900 0.1400 48,500 +0.01(+3.70%)
Jan 03, 2020 0.1350 0.1350 0.1200 0.1350 10,000 +0.00(+0.00%)
Jan 02, 2020 0.1450 0.1450 0.1300 0.1350 34,680 -0.01(-8.78%)
Dec 31, 2019 0.1480 0.1480 0.1480 0 -0.00(-1.33%)
Dec 27, 2019 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Dec 24, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 23, 2019 0.1350 0.1350 0.1350 0.1350 500 +0.00(+0.00%)
Dec 20, 2019 0.1350 0.1350 0.1350 0.1350 1,000 +0.01(+3.85%)
Dec 19, 2019 0.1500 0.1550 0.1300 0.1300 33,537 -0.02(-16.13%)
Dec 18, 2019 0.1500 0.1550 0.1200 0.1550 20,500 -0.01(-3.13%)
Dec 17, 2019 0.1700 0.1700 0.1400 0.1600 15,000 +0.01(+6.67%)
Dec 16, 2019 0.1350 0.1500 0.1350 0.1500 9,511 +0.01(+7.14%)
Dec 13, 2019 0.1400 0.1400 0.1400 0.1400 3,145 +0.00(+0.00%)
Dec 12, 2019 0.1500 0.1500 0.1400 0.1400 11,500 -0.01(-9.68%)
Dec 10, 2019 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Dec 04, 2019 0.1650 0.1650 0.1650 0 +0.02(+13.79%)
Dec 03, 2019 0.1300 0.1500 0.1300 0.1450 74,115 -0.02(-9.38%)
Dec 02, 2019 0.1650 0.1650 0.1600 0.1600 1,000 -0.01(-5.88%)
Nov 29, 2019 0.1550 0.1700 0.1550 0.1700 10,499 +0.01(+6.25%)
Nov 28, 2019 0.1550 0.1600 0.1550 0.1600 3,500 +0.00(+0.00%)
Nov 27, 2019 0.1500 0.1600 0.1500 0.1600 22,750 +0.01(+6.67%)
Nov 26, 2019 0.1500 0.1500 0.1500 0.1500 5,500 +0.01(+3.45%)
Nov 25, 2019 0.1450 0.1450 0.1400 0.1450 76,070 +0.00(+0.00%)
Nov 22, 2019 0.1450 0.1450 0.1450 0.1450 1,000 -0.01(-3.33%)
Nov 21, 2019 0.1500 0.1600 0.1500 0.1500 17,000 +0.00(+0.00%)
Nov 18, 2019 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Nov 15, 2019 0.1500 0.1500 0.1400 0.1450 9,030 -0.01(-6.45%)
Nov 14, 2019 0.1500 0.1550 0.1500 0.1550 2,500 +0.00(+0.00%)
Nov 12, 2019 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Nov 08, 2019 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Nov 07, 2019 0.1600 0.1600 0.1550 0.1550 5,500 -0.01(-3.13%)
Nov 05, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 04, 2019 0.1550 0.1700 0.1400 0.1600 23,500 +0.00(+0.00%)
Nov 01, 2019 0.1700 0.1700 0.1550 0.1600 77,500 -0.01(-5.88%)
Oct 31, 2019 0.1800 0.1800 0.1700 0.1700 29,550 -0.01(-8.11%)
Oct 29, 2019 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Oct 22, 2019 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Oct 18, 2019 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Oct 17, 2019 0.1850 0.1850 0.1800 0.1850 40,500 +0.00(+0.00%)
Oct 15, 2019 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Oct 11, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 09, 2019 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Oct 08, 2019 0.2000 0.2000 0.1700 0.1950 11,283 +0.00(+0.00%)
Oct 07, 2019 0.1900 0.1950 0.1850 0.1950 9,500 +0.00(+0.00%)
Oct 04, 2019 0.1800 0.1950 0.1800 0.1950 23,499 +0.01(+5.41%)
Oct 02, 2019 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Sep 30, 2019 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Sep 27, 2019 0.1900 0.1900 0.1800 0.1900 17,000 +0.02(+8.57%)
Sep 26, 2019 0.1850 0.1850 0.1750 0.1750 15,000 -0.02(-7.89%)
Sep 25, 2019 0.1850 0.1900 0.1700 0.1900 35,408 +0.00(+0.00%)
Sep 24, 2019 0.1900 0.1900 0.1900 0.1900 2,000 -0.01(-2.56%)
Sep 23, 2019 0.1850 0.1950 0.1800 0.1950 128,000 +0.02(+8.33%)
Sep 20, 2019 0.1850 0.1850 0.1800 0.1800 22,500 -0.01(-5.26%)
Sep 19, 2019 0.2000 0.2000 0.1850 0.1900 16,000 -0.01(-5.00%)
Sep 18, 2019 0.1600 0.2000 0.1450 0.2000 170,989 +0.04(+25.00%)
Sep 16, 2019 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Sep 12, 2019 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Sep 11, 2019 0.1550 0.1550 0.1550 0.1550 5,500 +0.00(+1.31%)
Sep 09, 2019 0.1530 0.1530 0.1530 0 +0.00(+0.00%)
Sep 05, 2019 0.1530 0.1530 0.1530 0 +0.00(+2.00%)
Sep 04, 2019 0.1500 0.1500 0.1500 0.1500 4,000 +0.01(+11.11%)
Sep 03, 2019 0.1450 0.1450 0.1250 0.1350 111,000 -0.01(-10.00%)
Aug 30, 2019 0.1500 0.1500 0.1500 0 +0.02(+20.00%)
Aug 29, 2019 0.1250 0.1250 0.1250 450 +0.00(+0.00%)
Aug 28, 2019 0.1250 0.1300 0.1200 0.1250 157,000 +0.00(+0.00%)
Aug 27, 2019 0.1100 0.1350 0.1100 0.1250 31,373 +0.02(+19.05%)
Aug 26, 2019 0.1350 0.1350 0.1000 0.1050 510,747 -0.03(-22.22%)
Aug 16, 2019 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Aug 15, 2019 0.1500 0.1500 0.1050 0.1250 194,249 -0.02(-16.67%)
Aug 14, 2019 0.1500 0.1500 0.1500 0.1500 5,249 +0.00(+0.00%)
Aug 12, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 08, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 07, 2019 0.1600 0.1600 0.1500 0.1500 9,250 -0.01(-3.23%)
Aug 06, 2019 0.1650 0.1650 0.1550 0.1550 16,950 +0.01(+6.90%)
Aug 02, 2019 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Aug 01, 2019 0.1700 0.1700 0.1300 0.1300 41,097 -0.02(-13.33%)
Jul 31, 2019 0.1780 0.1780 0.1500 0.1500 7,208 -0.02(-11.76%)
Jul 29, 2019 0.1700 0.1700 0.1700 0 +0.03(+17.24%)
Jul 25, 2019 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
Jul 24, 2019 0.1650 0.1850 0.1600 0.1600 27,500 -0.01(-5.88%)
Jul 23, 2019 0.1850 0.1850 0.1700 0.1700 10,333 -0.01(-5.56%)
Jul 22, 2019 0.1850 0.1850 0.1800 0.1800 6,000 -0.01(-2.70%)
Jul 19, 2019 0.1850 0.1900 0.1700 0.1850 37,500 -0.01(-5.13%)
Jul 16, 2019 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Jul 15, 2019 0.1800 0.1800 0.1800 0.1800 12,500 -0.01(-2.70%)
Jul 12, 2019 0.1800 0.1850 0.1700 0.1850 41,500 +0.00(+0.00%)
Jul 11, 2019 0.1800 0.1850 0.1800 0.1850 20,000 +0.01(+8.82%)
Jul 10, 2019 0.1700 0.1700 0.1700 0.1700 25,000 +0.00(+0.00%)
Jul 09, 2019 0.1700 0.1700 0.1700 0.1700 3,300 +0.00(+0.00%)
Jul 08, 2019 0.1800 0.1850 0.1700 0.1700 42,055 -0.02(-12.82%)
Jul 05, 2019 0.1500 0.1950 0.1500 0.1950 68,000 +0.05(+30.00%)
Jul 04, 2019 0.1500 0.1500 0.1500 0.1500 1,500 +0.02(+20.00%)
Jul 03, 2019 0.1350 0.1350 0.1250 0.1250 5,000 -0.01(-7.41%)
Jun 26, 2019 0.1350 0.1350 0.1350 0 -0.04(-25.00%)
Jun 20, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 05, 2019 0.1800 0.1800 0.1800 0 +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.