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 (%)
Mar 31, 2022 0.1048 0 +0.00(+1.16%)
Mar 30, 2022 0.1032 0.1052 0.1029 0.1036 25,000 +0.01(+5.61%)
Mar 29, 2022 0.1000 0.1054 0.0981 0.0981 24,000 -0.00(-4.20%)
Mar 28, 2022 0.1000 0.1048 0.1000 0.1024 150,980 +0.00(+0.10%)
Mar 25, 2022 0.1000 0.1052 0.0987 0.1023 75,140 -0.00(-2.11%)
Mar 24, 2022 0.1048 0.1048 0.1002 0.1045 22,500 +0.00(+0.10%)
Mar 23, 2022 0.1127 0.1154 0.0942 0.1044 258,042 -0.01(-9.92%)
Mar 22, 2022 0.1008 0.1159 0.1008 0.1159 36,340 +0.01(+5.46%)
Mar 21, 2022 0.1150 0.1166 0.1091 0.1099 205,820 +0.00(+1.67%)
Mar 18, 2022 0.1100 0.1113 0.1016 0.1081 81,452 +0.00(+1.22%)
Mar 17, 2022 0.1141 0.1142 0.1031 0.1068 55,106 -0.01(-6.72%)
Mar 15, 2022 0.1145 0 +0.00(+0.26%)
Mar 14, 2022 0.1250 0.1270 0.1120 0.1142 352,190 -0.00(-2.73%)
Mar 11, 2022 0.1240 0.1240 0.1174 0.1174 112,001 -0.01(-5.85%)
Mar 10, 2022 0.1250 0.1270 0.1201 0.1247 43,266 +0.00(+2.80%)
Mar 09, 2022 0.1263 0.1263 0.1200 0.1213 53,104 -0.00(-3.88%)
Mar 08, 2022 0.1231 0.1262 0.1231 0.1262 35,000 +0.00(+1.61%)
Mar 07, 2022 0.1239 0.1242 0.1239 0.1242 1,940 +0.00(+0.73%)
Mar 04, 2022 0.1234 0.1251 0.1189 0.1233 102,025 -0.00(-3.60%)
Mar 03, 2022 0.1209 0.1297 0.1209 0.1279 16,836 +0.00(+1.27%)
Mar 02, 2022 0.1270 0.1297 0.1250 0.1263 3,268 +0.00(+0.96%)
Mar 01, 2022 0.1275 0.1288 0.1250 0.1251 147,890 +0.00(+2.21%)
Feb 25, 2022 0.1224 0 -0.00(-2.08%)
Feb 24, 2022 0.1220 0.1304 0.1220 0.1250 17,914 -0.01(-4.29%)
Feb 23, 2022 0.1280 0.1306 0.1270 0.1306 4,600 +0.00(+3.65%)
Feb 22, 2022 0.1260 0.1330 0.1260 0.1260 4,500 -0.00(-2.17%)
Feb 17, 2022 0.1288 0 +0.01(+6.36%)
Feb 15, 2022 0.1211 0 -0.01(-4.57%)
Feb 14, 2022 0.1330 0.1330 0.1269 0.1269 31,538 +0.00(+0.24%)
Feb 11, 2022 0.1271 0.1276 0.1266 0.1266 72,000 +0.00(+1.20%)
Feb 09, 2022 0.1251 0 +0.00(+2.46%)
Feb 08, 2022 0.1310 0.1337 0.1174 0.1221 21,500 +0.00(+1.33%)
Feb 07, 2022 0.1205 0.1212 0.1188 0.1205 26,886 -0.00(-0.82%)
Feb 04, 2022 0.1215 0.1215 0.1212 0.1215 20,763 -0.00(-2.02%)
Feb 01, 2022 0.1240 0 +0.00(+2.82%)
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%)
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.