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 (%)
Nov 30, 2021 0.1317 0.1317 0.1317 0 +0.01(+8.57%)
Nov 29, 2021 0.1209 0.1213 0.1209 0.1213 81,500 +0.00(+3.76%)
Nov 26, 2021 0.1226 0.1231 0.1169 0.1169 8,695 +0.00(+2.54%)
Nov 24, 2021 0.1150 0.1154 0.1140 0.1140 18,500 -0.00(-3.55%)
Nov 22, 2021 0.1182 0.1182 0.1182 0 -0.00(-1.09%)
Nov 19, 2021 0.1190 0.1195 0.1190 0.1195 42,000 +0.00(+1.10%)
Nov 18, 2021 0.1200 0.1182 0.1182 0.1182 47,847 -0.00(-1.66%)
Nov 17, 2021 0.1183 0.1271 0.1182 0.1202 64,300 -0.00(-0.66%)
Nov 16, 2021 0.1200 0.1210 0.1198 0.1210 44,000 -0.00(-2.26%)
Nov 15, 2021 0.1180 0.1238 0.1180 0.1238 71,827 +0.00(+1.89%)
Nov 12, 2021 0.1240 0.1241 0.1154 0.1215 177,222 -0.00(-1.70%)
Nov 11, 2021 0.1261 0.1261 0.1226 0.1236 27,990 +0.00(+1.23%)
Nov 09, 2021 0.1285 0.1285 0.1156 0.1221 39,990 -0.00(-2.79%)
Nov 08, 2021 0.1208 0.1256 0.1208 0.1256 150,100 +0.01(+6.80%)
Nov 05, 2021 0.1252 0.1252 0.1165 0.1176 10,800 -0.01(-5.92%)
Nov 04, 2021 0.1200 0.1250 0.1156 0.1250 133,757 +0.01(+13.64%)
Nov 03, 2021 0.1219 0.1219 0.1100 0.1100 127,530 -0.01(-10.42%)
Nov 02, 2021 0.1209 0.1228 0.1209 0.1228 6,588 +0.00(+1.24%)
Nov 01, 2021 0.1292 0.1292 0.1174 0.1213 51,002 -0.00(-0.82%)
Oct 29, 2021 0.1212 0.1278 0.1207 0.1223 54,645 +0.00(+1.92%)
Oct 28, 2021 0.1255 0.1255 0.1200 0.1200 16,500 -0.01(-4.84%)
Oct 27, 2021 0.1227 0.1261 0.1217 0.1261 75,526 +0.01(+5.08%)
Oct 26, 2021 0.1230 0.1230 0.1200 0.1200 30,500 -0.00(-0.91%)
Oct 25, 2021 0.1148 0.1212 0.1131 0.1211 86,000 +0.01(+6.60%)
Oct 22, 2021 0.1122 0.1219 0.1092 0.1136 152,689 -0.00(-0.35%)
Oct 21, 2021 0.1243 0.1243 0.1140 0.1140 150,428 -0.01(-10.94%)
Oct 20, 2021 0.1260 0.1304 0.1260 0.1280 103,750 +0.00(+0.39%)
Oct 19, 2021 0.1376 0.1376 0.1275 0.1275 53,502 -0.01(-5.35%)
Oct 18, 2021 0.1325 0.1347 0.1325 0.1347 16,620 +0.00(+0.00%)
Oct 15, 2021 0.1336 0.1380 0.1336 0.1347 105,819 +0.00(+0.00%)
Oct 14, 2021 0.1347 0.1357 0.1289 0.1347 142,771 +0.01(+3.94%)
Oct 13, 2021 0.1296 0.1296 0.1192 0.1296 29,535 +0.01(+8.72%)
Oct 12, 2021 0.1192 0.1192 0.1192 0.1192 2,066 -0.00(-0.17%)
Oct 11, 2021 0.1248 0.1248 0.1180 0.1194 22,066 -0.01(-4.17%)
Oct 07, 2021 0.1246 0.1246 0.1246 0 +0.00(+2.30%)
Oct 06, 2021 0.1189 0.1218 0.1189 0.1218 17,000 +0.00(+2.10%)
Oct 05, 2021 0.1193 0.1193 0.1193 0.1193 1,010 -0.00(-0.25%)
Oct 04, 2021 0.1187 0.1196 0.1165 0.1196 37,196 -0.00(-1.97%)
Oct 01, 2021 0.1270 0.1270 0.1178 0.1220 66,560 +0.00(+0.41%)
Sep 30, 2021 0.1075 0.1263 0.1075 0.1215 71,340 -0.00(-3.42%)
Sep 29, 2021 0.1214 0.1258 0.1214 0.1258 21,500 -0.00(-0.24%)
Sep 28, 2021 0.1200 0.1300 0.1160 0.1261 68,510 +0.00(+0.88%)
Sep 27, 2021 0.1243 0.1357 0.1234 0.1250 279,937 -0.01(-4.65%)
Sep 24, 2021 0.1360 0.1361 0.1307 0.1311 129,258 +0.01(+9.16%)
Sep 23, 2021 0.1479 0.1479 0.1200 0.1201 269,420 -0.01(-8.39%)
Sep 22, 2021 0.1330 0.1378 0.1311 0.1311 119,455 -0.00(-2.16%)
Sep 21, 2021 0.1270 0.1340 0.1246 0.1340 327,964 +0.01(+4.20%)
Sep 20, 2021 0.1220 0.1330 0.1190 0.1286 287,692 +0.01(+5.50%)
Sep 17, 2021 0.1302 0.1320 0.1175 0.1219 350,241 -0.00(-3.71%)
Sep 16, 2021 0.1220 0.1286 0.1179 0.1266 1,110,339 +0.01(+5.50%)
Sep 15, 2021 0.1200 0.1200 0.1200 0.1200 6,000 -0.00(-3.77%)
Sep 14, 2021 0.1199 0.1257 0.1150 0.1247 164,283 +0.01(+10.35%)
Sep 13, 2021 0.1250 0.1250 0.1130 0.1130 146,692 -0.01(-5.83%)
Sep 10, 2021 0.1249 0.1249 0.1185 0.1200 198,000 -0.00(-0.50%)
Sep 09, 2021 0.1210 0.1235 0.1110 0.1206 349,583 +0.01(+5.33%)
Sep 08, 2021 0.1100 0.1237 0.1081 0.1145 1,525,413 +0.02(+16.01%)
Sep 07, 2021 0.0983 0.0987 0.0983 0.0987 40,833 -0.01(-5.37%)
Sep 03, 2021 0.0952 0.1043 0.0952 0.1043 58,500 +0.01(+7.30%)
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.