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

Provenance Gold Corp (OP: PVGDF )

0.0604 +0.0038 (+6.71%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 17, 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 (%)
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%)
Apr 03, 2023 0.0900 0.0900 0.0856 0.0856 23,150 -0.00(-4.89%)
Mar 31, 2023 0.0935 0.0935 0.0900 0.0900 32,000 -0.00(-1.96%)
Mar 30, 2023 0.0918 0.0918 0.0918 0.0918 10,250 -0.01(-6.33%)
Mar 29, 2023 0.0980 0.0990 0.0979 0.0980 275,000 -0.00(-1.90%)
Mar 28, 2023 0.0879 0.0999 0.0879 0.0999 13,500 +0.02(+19.07%)
Mar 27, 2023 0.0891 0.0895 0.0839 0.0839 41,920 -0.00(-0.71%)
Mar 24, 2023 0.0900 0.0900 0.0845 0.0845 94,500 -0.00(-2.76%)
Mar 23, 2023 0.0870 0.0870 0.0850 0.0869 126,200 +0.00(+3.70%)
Mar 22, 2023 0.0790 0.0838 0.0747 0.0838 70,000 +0.00(+0.96%)
Mar 21, 2023 0.0730 0.0830 0.0730 0.0830 11,637 +0.02(+22.60%)
Mar 20, 2023 0.0700 0.0700 0.0677 0.0677 16,500 -0.00(-4.65%)
Mar 17, 2023 0.0710 0.0710 0.0710 0.0710 5,000 +0.00(+1.43%)
Mar 15, 2023 0.0700 0 -0.00(-1.41%)
Mar 14, 2023 0.0710 0.0710 0.0710 0.0710 7,374 +0.00(+0.00%)
Mar 13, 2023 0.0710 0.0710 0.0610 0.0710 61,400 +0.01(+16.20%)
Mar 10, 2023 0.0611 0.0611 0.0611 0.0611 500 -0.02(-28.03%)
Mar 09, 2023 0.0849 0.0849 0.0849 0.0849 500 +0.01(+9.69%)
Mar 08, 2023 0.0774 0.0774 0.0774 0.0774 800 +0.01(+13.49%)
Mar 06, 2023 0.0682 0 -0.00(-6.58%)
Mar 03, 2023 0.0797 0.0859 0.0730 0.0730 31,580 -0.01(-16.76%)
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.