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

Provenance Gold Corp (CSE: PAU )

0.0750 -0.0050 (-6.25%)
Official Closing Price Updated: 11:58 AM 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, 2022 0.0550 0.0550 0.0500 0.0550 91,000 -0.00(-8.33%)
Nov 29, 2022 0.0600 0.0600 0.0600 0.0600 53,000 +0.00(+0.00%)
Nov 28, 2022 0.0650 0.0650 0.0600 0.0600 73,000 -0.01(-14.29%)
Nov 25, 2022 0.0700 0.0700 0.0700 0.0700 12,000 +0.00(+0.00%)
Nov 24, 2022 0.0700 0.0700 0.0600 0.0700 162,000 +0.00(+0.00%)
Nov 23, 2022 0.0700 0.0700 0.0700 0.0700 11,000 +0.00(+0.00%)
Nov 22, 2022 0.0750 0.0750 0.0650 0.0700 114,133 -0.00(-6.67%)
Nov 21, 2022 0.0800 0.0800 0.0700 0.0750 84,000 +0.00(+0.00%)
Nov 18, 2022 0.0800 0.0800 0.0750 0.0750 28,000 -0.01(-11.76%)
Nov 17, 2022 0.0850 0.0850 0.0850 0.0850 4,000 +0.01(+6.25%)
Nov 15, 2022 0.0800 0.0800 39 +0.00(+0.00%)
Nov 14, 2022 0.0800 0.0800 0.0800 0.0800 44,000 -0.01(-5.88%)
Nov 11, 2022 0.0850 0.0850 0.0850 0.0850 29,000 +0.01(+6.25%)
Nov 10, 2022 0.0850 0.0850 0.0800 0.0800 8,970 +0.01(+6.67%)
Nov 09, 2022 0.0750 0.0800 0.0750 0.0750 20,000 -0.01(-6.25%)
Nov 08, 2022 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
Nov 07, 2022 0.0800 0.0800 0.0750 0.0750 50,500 -0.01(-11.76%)
Nov 04, 2022 0.0750 0.0850 0.0750 0.0850 20,000 +0.01(+21.43%)
Nov 03, 2022 0.0800 0.0800 0.0700 0.0700 146,600 -0.01(-17.65%)
Nov 02, 2022 0.0850 0.0850 0.0800 0.0850 63,000 +0.00(+0.00%)
Nov 01, 2022 0.0850 0.0850 0.0850 0.0850 5,000 -0.00(-5.56%)
Oct 31, 2022 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Oct 27, 2022 0.0900 0.0900 0 -0.01(-14.29%)
Oct 26, 2022 0.1050 0.1100 0.1050 0.1050 17,000 -0.01(-4.55%)
Oct 25, 2022 0.1100 0.1100 0.1100 0.1100 7,000 -0.01(-4.35%)
Oct 24, 2022 0.1000 0.1200 0.1000 0.1150 113,456 +0.01(+15.00%)
Oct 21, 2022 0.1000 0.1000 0.0900 0.1000 146,000 +0.01(+17.65%)
Oct 20, 2022 0.0850 0.0850 0.0850 0.0850 5,000 -0.01(-10.53%)
Oct 19, 2022 0.0700 0.0950 0.0700 0.0950 319,000 +0.02(+26.67%)
Oct 17, 2022 0.0750 0.0750 0 -0.01(-6.25%)
Oct 13, 2022 0.0800 0.0800 0 -0.01(-5.88%)
Oct 12, 2022 0.0850 0.0850 0.0850 0.0850 12,000 +0.00(+0.00%)
Oct 11, 2022 0.0850 0.0850 0.0850 0.0850 3,000 -0.00(-5.56%)
Oct 06, 2022 0.0900 0 +0.00(+5.88%)
Oct 05, 2022 0.0900 0.0900 0.0850 0.0850 54,640 +0.00(+0.00%)
Oct 04, 2022 0.0850 0.0850 0.0850 0.0850 15,000 +0.01(+6.25%)
Oct 03, 2022 0.0900 0.0900 0.0800 0.0800 43,013 -0.01(-5.88%)
Sep 29, 2022 0.0850 0.0850 0 +0.01(+6.25%)
Sep 28, 2022 0.0750 0.0800 0.0750 0.0800 18,000 +0.01(+14.29%)
Sep 27, 2022 0.0750 0.0750 0.0700 0.0700 26,404 -0.00(-6.67%)
Sep 26, 2022 0.0750 0.0750 0.0750 0.0750 9,000 +0.00(+0.00%)
Sep 23, 2022 0.0750 0.0750 0.0750 0.0750 6,150 +0.00(+0.00%)
Sep 22, 2022 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Sep 21, 2022 0.0750 0.0750 0.0700 0.0700 39,000 -0.00(-6.67%)
Sep 20, 2022 0.0750 0.0750 0.0750 0.0750 15,006 -0.01(-6.25%)
Sep 16, 2022 0.0800 4 -0.01(-11.11%)
Sep 14, 2022 0.0900 0.0900 0 +0.01(+20.00%)
Sep 13, 2022 0.1050 0.1050 0.0750 0.0750 61,000 -0.03(-28.57%)
Sep 12, 2022 0.0750 0.1050 0.0700 0.1050 163,000 +0.02(+31.25%)
Sep 09, 2022 0.0700 0.0800 0.0700 0.0800 78,000 +0.01(+23.08%)
Sep 08, 2022 0.0700 0.0700 0.0600 0.0650 43,166 +0.00(+0.00%)
Sep 07, 2022 0.0700 0.0700 0.0650 0.0650 6,000 +0.00(+0.00%)
Sep 06, 2022 0.0700 0.0700 0.0650 0.0650 57,000 -0.01(-7.14%)
Sep 02, 2022 0.0700 0 -0.00(-6.67%)
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.