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

Provenance Gold Corp (CSE: PAU )

0.0800 UNCHANGED
Official Closing Price Updated: 12:33 PM EDT, Jun 7, 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, 2022 0.1550 0.1550 0.1500 0.1500 84,000 -0.01(-3.23%)
Feb 25, 2022 0.1500 0.1550 0.1500 0.1550 16,000 +0.00(+0.00%)
Feb 24, 2022 0.1550 0.1600 0.1550 0.1550 56,000 -0.01(-3.13%)
Feb 23, 2022 0.1600 0.1600 0.1550 0.1600 65,750 +0.00(+0.00%)
Feb 22, 2022 0.1650 0.1650 0.1600 0.1600 65,000 +0.00(+0.00%)
Feb 18, 2022 0.1600 0 -0.01(-3.03%)
Feb 17, 2022 0.1650 0.1650 0.1650 0.1650 22,500 +0.00(+0.00%)
Feb 16, 2022 0.1650 0.1650 0.1650 0.1650 24,000 +0.01(+3.13%)
Feb 15, 2022 0.1600 0.1600 0.1550 0.1600 17,500 -0.01(-3.03%)
Feb 14, 2022 0.1700 0.1700 0.1600 0.1650 143,600 +0.00(+0.00%)
Feb 11, 2022 0.1600 0.1650 0.1550 0.1650 202,013 +0.01(+6.45%)
Feb 10, 2022 0.1550 0.1550 0.1550 0.1550 8,002 +0.00(+0.00%)
Feb 09, 2022 0.1550 0.1550 0.1550 0.1550 15,400 +0.00(+0.00%)
Feb 08, 2022 0.1600 0.1600 0.1550 0.1550 15,500 +0.00(+0.00%)
Feb 07, 2022 0.1600 0.1600 0.1500 0.1550 121,000 +0.01(+3.33%)
Feb 04, 2022 0.1550 0.1550 0.1500 0.1500 17,500 -0.01(-3.23%)
Feb 03, 2022 0.1550 0.1550 0.1500 0.1550 37,535 +0.00(+0.00%)
Feb 02, 2022 0.1550 0.1550 0.1550 0.1550 45,000 +0.00(+0.00%)
Feb 01, 2022 0.1550 0.1550 0.1550 0.1550 25,000 +0.01(+6.90%)
Jan 31, 2022 0.1500 0.1500 0.1450 0.1450 22,100 -0.01(-3.33%)
Jan 28, 2022 0.1600 0.1600 0.1400 0.1500 207,700 -0.01(-6.25%)
Jan 27, 2022 0.1500 0.1600 0.1500 0.1600 113,380 +0.01(+6.67%)
Jan 26, 2022 0.1500 0.1500 0.1500 0.1500 15,500 +0.00(+0.00%)
Jan 25, 2022 0.1400 0.1500 0.1400 0.1500 68,000 +0.01(+3.45%)
Jan 24, 2022 0.1400 0.1450 0.1350 0.1450 204,838 -0.01(-3.33%)
Jan 21, 2022 0.1550 0.1550 0.1450 0.1500 180,100 -0.01(-3.23%)
Jan 20, 2022 0.1600 0.1600 0.1550 0.1550 258,400 +0.00(+0.00%)
Jan 19, 2022 0.1600 0.1650 0.1550 0.1550 117,000 +0.00(+0.00%)
Jan 18, 2022 0.1600 0.1600 0.1550 0.1550 157,500 +0.00(+0.00%)
Jan 17, 2022 0.1600 0.1600 0.1550 0.1550 46,000 -0.01(-3.13%)
Jan 14, 2022 0.1650 0.1650 0.1600 0.1600 239,500 +0.00(+0.00%)
Jan 13, 2022 0.1650 0.1700 0.1550 0.1600 567,500 +0.00(+0.00%)
Jan 12, 2022 0.1600 0.1650 0.1550 0.1600 227,000 +0.01(+6.67%)
Jan 11, 2022 0.1500 0.1500 0.1450 0.1500 71,000 +0.00(+0.00%)
Jan 10, 2022 0.1450 0.1500 0.1450 0.1500 53,000 +0.00(+0.00%)
Jan 07, 2022 0.1550 0.1550 0.1450 0.1500 309,598 -0.01(-3.23%)
Jan 06, 2022 0.1550 0.1550 0.1550 0.1550 12,600 +0.00(+0.00%)
Jan 05, 2022 0.1600 0.1600 0.1550 0.1550 40,000 +0.00(+0.00%)
Jan 04, 2022 0.1550 0.1550 0.1500 0.1550 406,500 +0.00(+0.00%)
Dec 31, 2021 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 30, 2021 0.1600 0.1600 0.1550 0.1550 69,958 -0.01(-3.13%)
Dec 29, 2021 0.1500 0.1650 0.1500 0.1600 321,075 +0.01(+3.23%)
Dec 24, 2021 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 23, 2021 0.1600 0.1600 0.1550 0.1550 6,000 +0.01(+3.33%)
Dec 22, 2021 0.1550 0.1550 0.1500 0.1500 45,191 -0.01(-3.23%)
Dec 21, 2021 0.1550 0.1550 0.1550 0.1550 38,498 +0.00(+0.00%)
Dec 20, 2021 0.1600 0.1650 0.1500 0.1550 168,880 -0.01(-6.06%)
Dec 17, 2021 0.1600 0.1650 0.1600 0.1650 64,000 +0.01(+3.13%)
Dec 16, 2021 0.1500 0.1600 0.1500 0.1600 144,248 +0.01(+3.23%)
Dec 15, 2021 0.1550 0.1650 0.1450 0.1550 773,109 +0.01(+3.33%)
Dec 14, 2021 0.1700 0.1700 0.1450 0.1500 543,860 -0.01(-6.25%)
Dec 13, 2021 0.1550 0.1600 0.1550 0.1600 216,830 +0.01(+3.23%)
Dec 10, 2021 0.1500 0.1550 0.1450 0.1550 286,800 +0.01(+3.33%)
Dec 09, 2021 0.1600 0.1650 0.1500 0.1500 172,100 -0.02(-9.09%)
Dec 08, 2021 0.1700 0.1700 0.1650 0.1650 60,500 +0.00(+0.00%)
Dec 07, 2021 0.1650 0.1700 0.1650 0.1650 75,000 +0.00(+0.00%)
Dec 06, 2021 0.1650 0.1700 0.1650 0.1650 16,000 -0.01(-2.94%)
Dec 03, 2021 0.1700 0.1700 0.1700 0.1700 30,500 +0.00(+0.00%)
Dec 02, 2021 0.1650 0.1700 0.1600 0.1700 439,000 +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.