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

Provenance Gold Corp (OP: PVGDF )

0.0583 -0.0099 (-14.52%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 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 (%)
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%)
Nov 01, 2021 0.1292 0.1292 0.1174 0.1213 51,002 -0.00(-0.82%)
Oct 29, 2021 0.1212 0.1278 0.1207 0.1223 54,645 +0.00(+1.92%)
Oct 28, 2021 0.1255 0.1255 0.1200 0.1200 16,500 -0.01(-4.84%)
Oct 27, 2021 0.1227 0.1261 0.1217 0.1261 75,526 +0.01(+5.08%)
Oct 26, 2021 0.1230 0.1230 0.1200 0.1200 30,500 -0.00(-0.91%)
Oct 25, 2021 0.1148 0.1212 0.1131 0.1211 86,000 +0.01(+6.60%)
Oct 22, 2021 0.1122 0.1219 0.1092 0.1136 152,689 -0.00(-0.35%)
Oct 21, 2021 0.1243 0.1243 0.1140 0.1140 150,428 -0.01(-10.94%)
Oct 20, 2021 0.1260 0.1304 0.1260 0.1280 103,750 +0.00(+0.39%)
Oct 19, 2021 0.1376 0.1376 0.1275 0.1275 53,502 -0.01(-5.35%)
Oct 18, 2021 0.1325 0.1347 0.1325 0.1347 16,620 +0.00(+0.00%)
Oct 15, 2021 0.1336 0.1380 0.1336 0.1347 105,819 +0.00(+0.00%)
Oct 14, 2021 0.1347 0.1357 0.1289 0.1347 142,771 +0.01(+3.94%)
Oct 13, 2021 0.1296 0.1296 0.1192 0.1296 29,535 +0.01(+8.72%)
Oct 12, 2021 0.1192 0.1192 0.1192 0.1192 2,066 -0.00(-0.17%)
Oct 11, 2021 0.1248 0.1248 0.1180 0.1194 22,066 -0.01(-4.17%)
Oct 07, 2021 0.1246 0.1246 0.1246 0 +0.00(+2.30%)
Oct 06, 2021 0.1189 0.1218 0.1189 0.1218 17,000 +0.00(+2.10%)
Oct 05, 2021 0.1193 0.1193 0.1193 0.1193 1,010 -0.00(-0.25%)
Oct 04, 2021 0.1187 0.1196 0.1165 0.1196 37,196 -0.00(-1.97%)
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.