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 (%)
Jun 30, 2023 0.0798 0 +0.00(+4.86%)
Jun 29, 2023 0.0820 0.0820 0.0761 0.0761 15,000 -0.01(-8.97%)
Jun 27, 2023 0.0836 0 -0.00(-1.65%)
Jun 26, 2023 0.0690 0.0850 0.0690 0.0850 212,300 +0.02(+35.57%)
Jun 23, 2023 0.0611 0.0627 0.0611 0.0627 15,200 -0.00(-6.14%)
Jun 15, 2023 0.0668 0 -0.00(-0.15%)
Jun 13, 2023 0.0669 0 +0.00(+0.30%)
Jun 09, 2023 0.0667 0 +0.00(+0.15%)
Jun 07, 2023 0.0666 0 -0.00(-5.80%)
Jun 05, 2023 0.0707 0 -0.00(-5.61%)
Jun 02, 2023 0.0773 0.0773 0.0700 0.0749 21,748 +0.01(+13.14%)
May 31, 2023 0.0662 0 -0.01(-11.26%)
May 26, 2023 0.0746 0 +0.01(+18.98%)
May 25, 2023 0.0700 0.0700 0.0627 0.0627 72,400 -0.01(-12.31%)
May 24, 2023 0.0715 0.0715 0.0715 0.0715 6,024 +0.00(+5.15%)
May 23, 2023 0.0700 0.0753 0.0680 0.0680 16,500 -0.01(-16.05%)
May 22, 2023 0.0799 0.0810 0.0799 0.0810 32,757 +0.01(+15.71%)
May 19, 2023 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
May 18, 2023 0.0701 0.0701 0.0700 0.0700 11,731 -0.00(-2.78%)
May 17, 2023 0.0720 0.0720 0.0701 0.0720 29,000 +0.00(+0.00%)
May 16, 2023 0.0809 0.0809 0.0720 0.0720 38,231 -0.01(-6.49%)
May 15, 2023 0.0770 0.0770 0.0770 0.0770 44,500 -0.00(-0.39%)
May 12, 2023 0.0790 0.0809 0.0764 0.0773 3,300 -0.01(-7.87%)
May 11, 2023 0.0800 0.0839 0.0800 0.0839 200 -0.00(-2.21%)
May 10, 2023 0.0820 0.0858 0.0730 0.0858 5,602 +0.01(+18.34%)
May 09, 2023 0.0728 0.0822 0.0725 0.0725 132,320 +0.01(+11.71%)
May 08, 2023 0.0664 0.0700 0.0626 0.0649 42,500 -0.01(-7.29%)
May 05, 2023 0.0612 0.0700 0.0580 0.0700 267,242 +0.01(+7.69%)
May 04, 2023 0.0765 0.0800 0.0627 0.0650 181,250 -0.02(-23.26%)
May 03, 2023 0.0847 0.0847 0.0847 0.0847 10,020 +0.00(+0.24%)
May 02, 2023 0.0845 0.0845 0.0845 0.0845 10,000 -0.00(-5.27%)
Apr 25, 2023 0.0892 0 -0.01(-6.79%)
Apr 21, 2023 0.0957 0 +0.01(+6.10%)
Apr 20, 2023 0.0980 0.0980 0.0902 0.0902 19,034 -0.01(-9.80%)
Apr 18, 2023 0.1000 0 +0.01(+10.86%)
Apr 17, 2023 0.0959 0.0959 0.0902 0.0902 96,461 +0.00(+0.22%)
Apr 14, 2023 0.0845 0.0959 0.0845 0.0900 26,000 +0.00(+2.97%)
Apr 13, 2023 0.0900 0.0902 0.0874 0.0874 21,950 -0.00(-1.91%)
Apr 12, 2023 0.0902 0.0902 0.0891 0.0891 21,501 -0.00(-0.45%)
Apr 11, 2023 0.0915 0.0944 0.0845 0.0895 62,000 -0.00(-2.40%)
Apr 10, 2023 0.0942 0.0942 0.0917 0.0917 25,618 -0.01(-5.37%)
Apr 04, 2023 0.0969 0 +0.01(+13.20%)
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.