Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Provenance Gold Corp (OP: PVGDF )

0.0481 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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 (%)
Jan 31, 2022 0.1220 0.1240 0.1206 0.1206 11,550 +0.00(+1.34%)
Jan 28, 2022 0.1250 0.1269 0.1152 0.1190 143,174 -0.00(-3.09%)
Jan 27, 2022 0.1210 0.1242 0.1137 0.1228 158,470 -0.00(-3.23%)
Jan 25, 2022 0.1269 0 +0.01(+10.44%)
Jan 24, 2022 0.1130 0.1511 0.1100 0.1149 178,604 -0.00(-1.29%)
Jan 21, 2022 0.1200 0.1250 0.1160 0.1164 64,500 -0.01(-10.12%)
Jan 20, 2022 0.1263 0.1295 0.1235 0.1295 75,466 +0.01(+5.28%)
Jan 19, 2022 0.1281 0.1326 0.1230 0.1230 79,200 -0.01(-5.38%)
Jan 18, 2022 0.1290 0.1331 0.1278 0.1300 205,845 +0.00(+1.88%)
Jan 13, 2022 0.1276 0 -0.01(-5.48%)
Jan 12, 2022 0.1310 0.1350 0.1238 0.1350 253,741 +0.02(+12.50%)
Jan 11, 2022 0.1245 0.1245 0.1190 0.1200 172,000 +0.00(+0.25%)
Jan 10, 2022 0.1184 0.1197 0.1184 0.1197 60,460 +0.00(+0.42%)
Jan 07, 2022 0.1200 0.1202 0.1179 0.1192 81,221 -0.01(-4.26%)
Jan 06, 2022 0.1200 0.1288 0.1200 0.1245 76,990 -0.00(-3.64%)
Jan 05, 2022 0.1731 0.1731 0.1216 0.1292 35,703 +0.01(+7.76%)
Jan 04, 2022 0.1240 0.1240 0.1183 0.1199 12,000 -0.01(-7.70%)
Jan 03, 2022 0.1300 0.1505 0.1225 0.1299 84,500 +0.01(+8.43%)
Dec 31, 2021 0.1275 0.1275 0.1198 0.1198 23,813 -0.01(-4.54%)
Dec 30, 2021 0.1236 0.1262 0.1208 0.1255 72,500 -0.00(-3.01%)
Dec 29, 2021 0.1255 0.1294 0.1244 0.1294 271,342 +0.00(+3.11%)
Dec 28, 2021 0.1209 0.1300 0.1209 0.1255 23,338 +0.00(+0.40%)
Dec 27, 2021 0.1250 0.1250 0.1176 0.1250 45,001 +0.01(+4.69%)
Dec 23, 2021 0.1250 0.1263 0.1194 0.1194 13,300 -0.01(-4.48%)
Dec 22, 2021 0.1200 0.1252 0.1196 0.1250 54,980 +0.01(+4.17%)
Dec 21, 2021 0.1200 0.1200 0.1198 0.1200 17,000 +0.00(+0.00%)
Dec 20, 2021 0.1243 0.1276 0.1200 0.1200 141,791 -0.01(-7.12%)
Dec 17, 2021 0.1246 0.1292 0.1246 0.1292 88,730 +0.00(+3.44%)
Dec 16, 2021 0.1200 0.1253 0.1180 0.1249 180,001 +0.01(+7.67%)
Dec 15, 2021 0.1320 0.1320 0.1131 0.1160 276,513 -0.00(-1.94%)
Dec 14, 2021 0.1258 0.1280 0.1142 0.1183 35,825 -0.00(-1.50%)
Dec 13, 2021 0.1214 0.1228 0.1201 0.1201 14,974 -0.00(-1.80%)
Dec 10, 2021 0.1178 0.1264 0.1178 0.1223 284,190 +0.00(+1.92%)
Dec 09, 2021 0.1288 0.1341 0.1200 0.1200 46,914 -0.01(-7.41%)
Dec 08, 2021 0.1388 0.1388 0.1200 0.1296 18,050 -0.00(-0.31%)
Dec 07, 2021 0.1342 0.1342 0.1300 0.1300 16,500 +0.00(+3.67%)
Dec 06, 2021 0.1330 0.1330 0.1254 0.1254 26,138 -0.01(-4.27%)
Dec 02, 2021 0.1310 0.1310 0.1310 0 -0.00(-0.53%)
Nov 30, 2021 0.1317 0.1317 0.1317 0 +0.01(+8.57%)
Nov 29, 2021 0.1209 0.1213 0.1209 0.1213 81,500 +0.00(+3.76%)
Nov 26, 2021 0.1226 0.1231 0.1169 0.1169 8,695 +0.00(+2.54%)
Nov 24, 2021 0.1150 0.1154 0.1140 0.1140 18,500 -0.00(-3.55%)
Nov 22, 2021 0.1182 0.1182 0.1182 0 -0.00(-1.09%)
Nov 19, 2021 0.1190 0.1195 0.1190 0.1195 42,000 +0.00(+1.10%)
Nov 18, 2021 0.1200 0.1182 0.1182 0.1182 47,847 -0.00(-1.66%)
Nov 17, 2021 0.1183 0.1271 0.1182 0.1202 64,300 -0.00(-0.66%)
Nov 16, 2021 0.1200 0.1210 0.1198 0.1210 44,000 -0.00(-2.26%)
Nov 15, 2021 0.1180 0.1238 0.1180 0.1238 71,827 +0.00(+1.89%)
Nov 12, 2021 0.1240 0.1241 0.1154 0.1215 177,222 -0.00(-1.70%)
Nov 11, 2021 0.1261 0.1261 0.1226 0.1236 27,990 +0.00(+1.23%)
Nov 09, 2021 0.1285 0.1285 0.1156 0.1221 39,990 -0.00(-2.79%)
Nov 08, 2021 0.1208 0.1256 0.1208 0.1256 150,100 +0.01(+6.80%)
Nov 05, 2021 0.1252 0.1252 0.1165 0.1176 10,800 -0.01(-5.92%)
Nov 04, 2021 0.1200 0.1250 0.1156 0.1250 133,757 +0.01(+13.64%)
Nov 03, 2021 0.1219 0.1219 0.1100 0.1100 127,530 -0.01(-10.42%)
Nov 02, 2021 0.1209 0.1228 0.1209 0.1228 6,588 +0.00(+1.24%)
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.