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

Provenance Gold Corp (CSE: PAU )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 12:51 PM EDT, Jun 11, 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 (%)
Feb 28, 2019 0.1800 0.1800 0.1500 0.1500 7,000 -0.01(-3.23%)
Feb 27, 2019 0.1750 0.1800 0.1550 0.1550 25,750 -0.02(-11.43%)
Feb 26, 2019 0.1750 0.1750 0.1750 0.1750 4,500 +0.00(+2.94%)
Feb 25, 2019 0.1850 0.1850 0.1700 0.1700 4,500 +0.01(+3.03%)
Feb 22, 2019 0.1650 0.1650 0.1650 0.1650 1,000 -0.01(-2.94%)
Feb 21, 2019 0.1700 0.1700 0.1700 0.1700 1,000 +0.01(+3.03%)
Feb 20, 2019 0.1600 0.1800 0.1600 0.1650 15,000 -0.01(-5.71%)
Feb 19, 2019 0.1750 0.1750 0.1750 0.1750 12,000 +0.00(+0.00%)
Feb 15, 2019 0.1750 0.1750 0.1750 0 +0.02(+12.90%)
Feb 14, 2019 0.1550 0.1550 0.1550 0.1550 3,000 -0.04(-20.51%)
Feb 13, 2019 0.1550 0.1950 0.1550 0.1950 26,500 +0.02(+8.33%)
Feb 11, 2019 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Feb 08, 2019 0.1750 0.1850 0.1750 0.1850 10,000 +0.01(+5.71%)
Feb 07, 2019 0.1800 0.1800 0.1750 0.1750 7,000 +0.00(+0.00%)
Feb 06, 2019 0.1700 0.1800 0.1700 0.1750 14,300 +0.02(+16.67%)
Feb 05, 2019 0.1500 0.1500 0.1500 0.1500 7,500 -0.01(-6.25%)
Feb 04, 2019 0.1600 0.1700 0.1600 0.1600 9,583 +0.03(+23.08%)
Feb 01, 2019 0.1550 0.1550 0.1300 0.1300 6,136 -0.03(-18.75%)
Jan 30, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 29, 2019 0.1500 0.1600 0.1500 0.1600 13,556 +0.02(+14.29%)
Jan 28, 2019 0.1350 0.1400 0.1350 0.1400 20,666 -0.01(-6.67%)
Jan 25, 2019 0.1400 0.1500 0.1400 0.1500 29,000 +0.01(+3.45%)
Jan 24, 2019 0.1250 0.1450 0.1050 0.1450 90,000 +0.01(+11.54%)
Jan 22, 2019 0.1300 0.1300 0.1300 0 +0.03(+23.81%)
Jan 21, 2019 0.1500 0.1500 0.1050 0.1050 56,000 -0.06(-34.38%)
Jan 17, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 16, 2019 0.1400 0.1600 0.1200 0.1600 22,800 -0.01(-3.03%)
Jan 15, 2019 0.1400 0.1650 0.1400 0.1650 26,000 +0.02(+17.86%)
Jan 14, 2019 0.1300 0.1400 0.1300 0.1400 51,500 +0.04(+33.33%)
Jan 11, 2019 0.1200 0.1400 0.1050 0.1050 13,400 -0.01(-4.55%)
Jan 10, 2019 0.1200 0.1200 0.1100 0.1100 28,333 +0.01(+10.00%)
Jan 07, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jan 04, 2019 0.1050 0.1050 0.1050 0.1050 60,000 +0.00(+0.00%)
Jan 03, 2019 0.1050 0.1050 0.1050 0.1050 6,000 +0.00(+0.00%)
Jan 02, 2019 0.1150 0.1150 0.1000 0.1050 14,000 -0.03(-22.22%)
Dec 28, 2018 0.1350 0.1350 0.1350 0 +0.03(+22.73%)
Dec 27, 2018 0.1550 0.1550 0.1100 0.1100 76,133 -0.02(-15.38%)
Dec 24, 2018 0.1300 0.1300 0.1300 0 -0.04(-23.53%)
Dec 21, 2018 0.1300 0.1700 0.1300 0.1700 30,157 +0.03(+21.43%)
Dec 20, 2018 0.1800 0.1800 0.1400 0.1400 78,000 -0.09(-39.13%)
Dec 18, 2018 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Dec 17, 2018 0.2000 0.2100 0.2000 0.2000 52,470 -0.05(-20.00%)
Dec 14, 2018 0.1600 0.2500 0.1600 0.2500 67,500 +0.08(+51.52%)
Dec 07, 2018 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Dec 06, 2018 0.1600 0.1600 0.1600 0.1600 500 +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.