Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Provenance Gold Corp (OP: PVGDF )

0.0538 -0.0047 (-8.03%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 31, 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 (%)
Oct 30, 2023 0.0745 0 +0.01(+15.86%)
Oct 27, 2023 0.0694 0.0757 0.0643 0.0643 122,900 -0.01(-15.28%)
Oct 26, 2023 0.0759 0.0759 0.0740 0.0759 1,100 +0.00(+0.66%)
Oct 25, 2023 0.0773 0.0773 0.0754 0.0754 600 -0.02(-17.14%)
Oct 24, 2023 0.0910 0.0910 0.0910 0.0910 12,000 +0.00(+0.00%)
Oct 23, 2023 0.0880 0.0944 0.0601 0.0910 459,805 +0.01(+7.06%)
Oct 20, 2023 0.0650 0.0975 0.0650 0.0850 1,019,250 +0.02(+23.19%)
Oct 19, 2023 0.0674 0.0740 0.0674 0.0690 41,542 -0.02(-20.05%)
Oct 18, 2023 0.0650 0.0929 0.0610 0.0863 82,551 +0.02(+32.77%)
Oct 17, 2023 0.0650 0.0650 0.0650 0.0650 10,000 -0.00(-6.34%)
Oct 16, 2023 0.0694 0.0694 0.0694 0.0694 7,000 +0.01(+13.77%)
Oct 12, 2023 0.0610 0 +0.00(+4.27%)
Oct 10, 2023 0.0585 0 -0.00(-2.50%)
Oct 06, 2023 0.0600 0 -0.00(-1.80%)
Oct 02, 2023 0.0611 0 +0.00(+0.33%)
Sep 28, 2023 0.0609 0 -0.01(-8.01%)
Sep 26, 2023 0.0662 0 +0.01(+12.20%)
Sep 22, 2023 0.0590 0 -0.01(-15.71%)
Sep 20, 2023 0.0700 0 +0.01(+8.86%)
Sep 14, 2023 0.0643 0 +0.00(+0.00%)
Sep 11, 2023 0.0643 0 -0.01(-10.69%)
Sep 07, 2023 0.0720 0 -0.00(-0.41%)
Sep 06, 2023 0.0585 0.0723 0.0585 0.0723 55,500 +0.01(+11.23%)
Aug 31, 2023 0.0650 0 +0.00(+1.25%)
Aug 30, 2023 0.0709 0.0709 0.0642 0.0642 4,478 -0.00(-1.68%)
Aug 29, 2023 0.0653 0.0653 0.0653 0.0653 200 +0.00(+1.71%)
Aug 24, 2023 0.0642 0 -0.01(-11.20%)
Aug 22, 2023 0.0723 3,040 +0.01(+7.43%)
Aug 21, 2023 0.0726 0.0726 0.0673 0.0673 10,000 +0.00(+0.60%)
Aug 18, 2023 0.0669 0.0669 0.0669 0.0669 3,000 +0.00(+5.19%)
Aug 17, 2023 0.0673 0.0676 0.0636 0.0636 36,200 -0.00(-4.65%)
Aug 16, 2023 0.0719 0.0719 0.0667 0.0667 13,886 -0.02(-22.71%)
Aug 14, 2023 0.0863 0 +0.02(+22.41%)
Aug 11, 2023 0.0705 0.0705 0.0701 0.0705 41,250 +0.00(+0.00%)
Aug 10, 2023 0.0775 0.0799 0.0691 0.0705 95,054 -0.00(-5.50%)
Aug 09, 2023 0.0750 0.0750 0.0720 0.0746 14,666 -0.00(-0.53%)
Aug 08, 2023 0.0750 0.0750 0.0750 0.0750 2,520 -0.01(-8.87%)
Aug 07, 2023 0.0839 0.0839 0.0823 0.0823 13,000 -0.00(-1.91%)
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.