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 (%)
Jul 30, 2021 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Jul 29, 2021 0.1500 0.1600 0.1500 0.1600 124,410 +0.01(+6.67%)
Jul 28, 2021 0.1550 0.1600 0.1500 0.1500 281,000 -0.01(-6.25%)
Jul 27, 2021 0.1600 0.1600 0.1500 0.1600 116,982 +0.00(+0.00%)
Jul 26, 2021 0.1550 0.1600 0.1500 0.1600 217,726 +0.01(+6.67%)
Jul 23, 2021 0.1450 0.1550 0.1450 0.1500 420,651 +0.01(+3.45%)
Jul 22, 2021 0.1300 0.1550 0.1300 0.1450 535,266 +0.02(+20.83%)
Jul 21, 2021 0.1300 0.1300 0.1200 0.1200 148,355 -0.01(-4.00%)
Jul 20, 2021 0.1300 0.1300 0.1200 0.1250 321,302 -0.01(-3.85%)
Jul 19, 2021 0.1250 0.1300 0.1150 0.1300 1,434,608 +0.01(+13.04%)
Jul 16, 2021 0.1150 0.1200 0.1150 0.1150 156,000 +0.00(+0.00%)
Jul 15, 2021 0.1150 0.1150 0.1150 0.1150 66,000 +0.00(+0.00%)
Jul 14, 2021 0.1200 0.1200 0.1150 0.1150 81,541 +0.00(+0.00%)
Jul 13, 2021 0.1200 0.1250 0.1150 0.1150 201,416 +0.00(+0.00%)
Jul 12, 2021 0.1250 0.1250 0.1150 0.1150 52,500 -0.01(-8.00%)
Jul 09, 2021 0.1200 0.1250 0.1150 0.1250 290,000 +0.01(+4.17%)
Jul 08, 2021 0.1200 0.1200 0.1100 0.1200 353,523 +0.00(+4.35%)
Jul 07, 2021 0.1150 0.1150 0.1100 0.1150 105,000 +0.00(+0.00%)
Jul 06, 2021 0.1150 0.1150 0.1150 0.1150 84,500 +0.00(+0.00%)
Jul 05, 2021 0.1200 0.1200 0.1100 0.1150 101,500 -0.01(-11.54%)
Jul 02, 2021 0.1250 0.1300 0.1200 0.1300 28,000 +0.01(+13.04%)
Jun 30, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jun 29, 2021 0.1200 0.1250 0.1150 0.1150 91,000 -0.00(-4.17%)
Jun 28, 2021 0.1050 0.1250 0.1000 0.1200 294,041 +0.02(+20.00%)
Jun 25, 2021 0.1100 0.1100 0.1000 0.1000 99,037 -0.01(-9.09%)
Jun 24, 2021 0.1200 0.1200 0.1100 0.1100 391,545 +0.00(+0.00%)
Jun 23, 2021 0.1200 0.1200 0.1100 0.1100 116,000 -0.01(-8.33%)
Jun 22, 2021 0.1300 0.1300 0.1200 0.1200 80,000 -0.01(-7.69%)
Jun 21, 2021 0.1350 0.1350 0.1200 0.1300 158,500 -0.01(-3.70%)
Jun 18, 2021 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Jun 17, 2021 0.1400 0.1400 0.1350 0.1350 367,095 +0.00(+0.00%)
Jun 16, 2021 0.1300 0.1350 0.1300 0.1350 8,500 +0.00(+0.00%)
Jun 15, 2021 0.1400 0.1400 0.1250 0.1350 366,500 -0.01(-6.90%)
Jun 14, 2021 0.1600 0.1600 0.1450 0.1450 250,000 -0.02(-9.38%)
Jun 11, 2021 0.1500 0.1600 0.1400 0.1600 412,975 +0.01(+6.67%)
Jun 10, 2021 0.1600 0.1600 0.1400 0.1500 271,500 -0.01(-6.25%)
Jun 09, 2021 0.1550 0.1600 0.1550 0.1600 127,750 +0.01(+3.23%)
Jun 08, 2021 0.1600 0.1700 0.1450 0.1550 561,454 +0.00(+0.00%)
Jun 07, 2021 0.1300 0.1700 0.1300 0.1550 960,742 +0.02(+19.23%)
Jun 04, 2021 0.1150 0.1300 0.1150 0.1300 645,884 +0.01(+13.04%)
Jun 03, 2021 0.1050 0.1200 0.1050 0.1150 283,580 +0.01(+4.55%)
Jun 02, 2021 0.1100 0.1100 0.1100 0.1100 160,000 +0.00(+0.00%)
Jun 01, 2021 0.1100 0.1200 0.1100 0.1100 368,945 +0.00(+0.00%)
May 31, 2021 0.1100 0.1200 0.1100 0.1100 21,000 +0.00(+0.00%)
May 28, 2021 0.1100 0.1100 0.1050 0.1100 24,000 +0.00(+0.00%)
May 27, 2021 0.1050 0.1100 0.1050 0.1100 92,504 +0.01(+10.00%)
May 26, 2021 0.1050 0.1050 0.1000 0.1000 117,500 -0.00(-4.76%)
May 25, 2021 0.1100 0.1100 0.1050 0.1050 74,662 -0.01(-8.70%)
May 21, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 20, 2021 0.1050 0.1150 0.1050 0.1150 163,000 +0.01(+9.52%)
May 19, 2021 0.1100 0.1100 0.1050 0.1050 177,853 -0.01(-8.70%)
May 18, 2021 0.1100 0.1150 0.1100 0.1150 51,300 +0.01(+4.55%)
May 17, 2021 0.1100 0.1150 0.1100 0.1100 57,000 -0.01(-4.35%)
May 14, 2021 0.1150 0.1150 0.1100 0.1150 18,725 +0.01(+4.55%)
May 13, 2021 0.1100 0.1100 0.1100 0.1100 22,000 -0.01(-4.35%)
May 12, 2021 0.1150 0.1150 0.1150 0.1150 14,000 +0.00(+0.00%)
May 10, 2021 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 07, 2021 0.1100 0.1150 0.1100 0.1150 129,000 +0.01(+9.52%)
May 06, 2021 0.1050 0.1150 0.1050 0.1050 126,616 +0.00(+0.00%)
May 05, 2021 0.1100 0.1100 0.1050 0.1050 49,000 -0.01(-8.70%)
May 04, 2021 0.1100 0.1150 0.1100 0.1150 20,999 +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.