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 (%)
Sep 28, 2018 0.2000 0.2000 0.1900 0.2000 11,000 +0.05(+29.03%)
Sep 27, 2018 0.1550 0.1550 0.1550 0.1550 1,050 -0.05(-26.19%)
Sep 26, 2018 0.2150 0.2150 0.2100 0.2100 18,500 +0.00(+0.00%)
Sep 25, 2018 0.2050 0.2100 0.2050 0.2100 6,975 -0.04(-14.29%)
Sep 24, 2018 0.3850 0.3850 0.2450 0.2450 72,300 +0.05(+25.64%)
Sep 21, 2018 0.1950 0.1950 0.1900 0.1950 9,800 +0.01(+2.63%)
Sep 20, 2018 0.1900 0.1900 0.1900 0.1900 1,500 +0.01(+5.56%)
Sep 18, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 17, 2018 0.1550 0.1800 0.1550 0.1800 8,500 -0.01(-5.26%)
Sep 11, 2018 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Sep 06, 2018 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Sep 04, 2018 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Aug 30, 2018 0.1800 0.1800 0.1800 0 -0.07(-26.53%)
Aug 28, 2018 0.2450 0.2450 0.2450 0 +0.09(+58.06%)
Aug 27, 2018 0.2350 0.2350 0.1550 0.1550 4,000 -0.04(-18.42%)
Aug 24, 2018 0.1900 0.1900 0.1900 0.1900 400 +0.00(+0.00%)
Aug 21, 2018 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Aug 20, 2018 0.1650 0.1800 0.1650 0.1800 1,957 -0.01(-5.26%)
Aug 17, 2018 0.1900 0.1900 0.1900 0.1900 20,300 +0.00(+0.00%)
Aug 16, 2018 0.1600 0.1900 0.1600 0.1900 4,925 +0.05(+35.71%)
Aug 15, 2018 0.1600 0.1600 0.1400 0.1400 42,959 -0.01(-6.67%)
Aug 14, 2018 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-3.23%)
Aug 09, 2018 0.1550 0.1550 0.1550 0 -0.04(-18.42%)
Aug 07, 2018 0.1900 0.1900 0.1900 0 -0.03(-13.64%)
Jul 27, 2018 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
Jul 18, 2018 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
Jul 13, 2018 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Jul 12, 2018 0.2200 0.2200 0.2200 0.2200 2,000 +0.01(+2.33%)
Jul 11, 2018 0.2150 0.2150 0.2150 0.2150 17,083 +0.01(+2.38%)
Jul 10, 2018 0.2100 0.2100 0.2100 0.2100 19,000 +0.00(+0.00%)
Jul 09, 2018 0.2100 0.2100 0.2100 0.2100 750 -0.01(-4.55%)
Jul 05, 2018 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
Jul 04, 2018 0.2400 0.2500 0.2400 0.2500 21,500 +0.01(+4.17%)
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.