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 (%)
Sep 30, 2019 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Sep 27, 2019 0.1900 0.1900 0.1800 0.1900 17,000 +0.02(+8.57%)
Sep 26, 2019 0.1850 0.1850 0.1750 0.1750 15,000 -0.02(-7.89%)
Sep 25, 2019 0.1850 0.1900 0.1700 0.1900 35,408 +0.00(+0.00%)
Sep 24, 2019 0.1900 0.1900 0.1900 0.1900 2,000 -0.01(-2.56%)
Sep 23, 2019 0.1850 0.1950 0.1800 0.1950 128,000 +0.02(+8.33%)
Sep 20, 2019 0.1850 0.1850 0.1800 0.1800 22,500 -0.01(-5.26%)
Sep 19, 2019 0.2000 0.2000 0.1850 0.1900 16,000 -0.01(-5.00%)
Sep 18, 2019 0.1600 0.2000 0.1450 0.2000 170,989 +0.04(+25.00%)
Sep 16, 2019 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Sep 12, 2019 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Sep 11, 2019 0.1550 0.1550 0.1550 0.1550 5,500 +0.00(+1.31%)
Sep 09, 2019 0.1530 0.1530 0.1530 0 +0.00(+0.00%)
Sep 05, 2019 0.1530 0.1530 0.1530 0 +0.00(+2.00%)
Sep 04, 2019 0.1500 0.1500 0.1500 0.1500 4,000 +0.01(+11.11%)
Sep 03, 2019 0.1450 0.1450 0.1250 0.1350 111,000 -0.01(-10.00%)
Aug 30, 2019 0.1500 0.1500 0.1500 0 +0.02(+20.00%)
Aug 29, 2019 0.1250 0.1250 0.1250 450 +0.00(+0.00%)
Aug 28, 2019 0.1250 0.1300 0.1200 0.1250 157,000 +0.00(+0.00%)
Aug 27, 2019 0.1100 0.1350 0.1100 0.1250 31,373 +0.02(+19.05%)
Aug 26, 2019 0.1350 0.1350 0.1000 0.1050 510,747 -0.03(-22.22%)
Aug 16, 2019 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Aug 15, 2019 0.1500 0.1500 0.1050 0.1250 194,249 -0.02(-16.67%)
Aug 14, 2019 0.1500 0.1500 0.1500 0.1500 5,249 +0.00(+0.00%)
Aug 12, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 08, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 07, 2019 0.1600 0.1600 0.1500 0.1500 9,250 -0.01(-3.23%)
Aug 06, 2019 0.1650 0.1650 0.1550 0.1550 16,950 +0.01(+6.90%)
Aug 02, 2019 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Aug 01, 2019 0.1700 0.1700 0.1300 0.1300 41,097 -0.02(-13.33%)
Jul 31, 2019 0.1780 0.1780 0.1500 0.1500 7,208 -0.02(-11.76%)
Jul 29, 2019 0.1700 0.1700 0.1700 0 +0.03(+17.24%)
Jul 25, 2019 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
Jul 24, 2019 0.1650 0.1850 0.1600 0.1600 27,500 -0.01(-5.88%)
Jul 23, 2019 0.1850 0.1850 0.1700 0.1700 10,333 -0.01(-5.56%)
Jul 22, 2019 0.1850 0.1850 0.1800 0.1800 6,000 -0.01(-2.70%)
Jul 19, 2019 0.1850 0.1900 0.1700 0.1850 37,500 -0.01(-5.13%)
Jul 16, 2019 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Jul 15, 2019 0.1800 0.1800 0.1800 0.1800 12,500 -0.01(-2.70%)
Jul 12, 2019 0.1800 0.1850 0.1700 0.1850 41,500 +0.00(+0.00%)
Jul 11, 2019 0.1800 0.1850 0.1800 0.1850 20,000 +0.01(+8.82%)
Jul 10, 2019 0.1700 0.1700 0.1700 0.1700 25,000 +0.00(+0.00%)
Jul 09, 2019 0.1700 0.1700 0.1700 0.1700 3,300 +0.00(+0.00%)
Jul 08, 2019 0.1800 0.1850 0.1700 0.1700 42,055 -0.02(-12.82%)
Jul 05, 2019 0.1500 0.1950 0.1500 0.1950 68,000 +0.05(+30.00%)
Jul 04, 2019 0.1500 0.1500 0.1500 0.1500 1,500 +0.02(+20.00%)
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.