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 (%)
Aug 30, 2018 0.1800 0.1800 0.1800 0 -0.07(-26.53%)
Aug 28, 2018 0.2450 0.2450 0.2450 0 +0.09(+58.06%)
Aug 27, 2018 0.2350 0.2350 0.1550 0.1550 4,000 -0.04(-18.42%)
Aug 24, 2018 0.1900 0.1900 0.1900 0.1900 400 +0.00(+0.00%)
Aug 21, 2018 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Aug 20, 2018 0.1650 0.1800 0.1650 0.1800 1,957 -0.01(-5.26%)
Aug 17, 2018 0.1900 0.1900 0.1900 0.1900 20,300 +0.00(+0.00%)
Aug 16, 2018 0.1600 0.1900 0.1600 0.1900 4,925 +0.05(+35.71%)
Aug 15, 2018 0.1600 0.1600 0.1400 0.1400 42,959 -0.01(-6.67%)
Aug 14, 2018 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-3.23%)
Aug 09, 2018 0.1550 0.1550 0.1550 0 -0.04(-18.42%)
Aug 07, 2018 0.1900 0.1900 0.1900 0 -0.03(-13.64%)
Jul 27, 2018 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
Jul 18, 2018 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
Jul 13, 2018 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Jul 12, 2018 0.2200 0.2200 0.2200 0.2200 2,000 +0.01(+2.33%)
Jul 11, 2018 0.2150 0.2150 0.2150 0.2150 17,083 +0.01(+2.38%)
Jul 10, 2018 0.2100 0.2100 0.2100 0.2100 19,000 +0.00(+0.00%)
Jul 09, 2018 0.2100 0.2100 0.2100 0.2100 750 -0.01(-4.55%)
Jul 05, 2018 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
Jul 04, 2018 0.2400 0.2500 0.2400 0.2500 21,500 +0.01(+4.17%)
Jul 03, 2018 0.2450 0.2450 0.2400 0.2400 28,000 -0.01(-4.00%)
Jun 28, 2018 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Jun 26, 2018 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Jun 25, 2018 0.2500 0.2500 0.2500 0.2500 5,500 +0.00(+0.00%)
Jun 22, 2018 0.2500 0.2500 0.2500 0.2500 1,500 -0.04(-15.25%)
Jun 21, 2018 0.2500 0.2950 0.2500 0.2950 13,045 +0.02(+9.26%)
Jun 19, 2018 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Jun 18, 2018 0.2500 0.2600 0.2500 0.2600 43,450 -0.06(-18.75%)
Jun 15, 2018 0.3200 0.3200 0.3200 0.3200 750 +0.00(+0.00%)
Jun 14, 2018 0.3200 0.3200 0.3200 0.3200 500 +0.00(+0.00%)
Jun 13, 2018 0.3150 0.3500 0.2900 0.3200 78,000 -0.04(-12.33%)
Jun 12, 2018 0.3500 0.3800 0.3500 0.3650 102,709 +0.02(+4.29%)
Jun 11, 2018 0.3500 0.3700 0.3500 0.3500 95,702 +0.01(+2.94%)
Jun 08, 2018 0.2600 0.3500 0.2600 0.3400 71,501 +0.09(+33.33%)
Jun 07, 2018 0.2350 0.2550 0.2350 0.2550 79,970 -0.03(-10.53%)
Jun 05, 2018 0.2850 0.2850 0.2850 0 -0.03(-8.06%)
Jun 04, 2018 0.2300 0.3800 0.2300 0.3100 310,271 +0.11(+51.22%)
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.