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

Provenance Gold Corp (OP: PVGDF )

0.0497 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 13, 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, 2023 0.0935 0.0935 0.0900 0.0900 32,000 -0.00(-1.96%)
Mar 30, 2023 0.0918 0.0918 0.0918 0.0918 10,250 -0.01(-6.33%)
Mar 29, 2023 0.0980 0.0990 0.0979 0.0980 275,000 -0.00(-1.90%)
Mar 28, 2023 0.0879 0.0999 0.0879 0.0999 13,500 +0.02(+19.07%)
Mar 27, 2023 0.0891 0.0895 0.0839 0.0839 41,920 -0.00(-0.71%)
Mar 24, 2023 0.0900 0.0900 0.0845 0.0845 94,500 -0.00(-2.76%)
Mar 23, 2023 0.0870 0.0870 0.0850 0.0869 126,200 +0.00(+3.70%)
Mar 22, 2023 0.0790 0.0838 0.0747 0.0838 70,000 +0.00(+0.96%)
Mar 21, 2023 0.0730 0.0830 0.0730 0.0830 11,637 +0.02(+22.60%)
Mar 20, 2023 0.0700 0.0700 0.0677 0.0677 16,500 -0.00(-4.65%)
Mar 17, 2023 0.0710 0.0710 0.0710 0.0710 5,000 +0.00(+1.43%)
Mar 15, 2023 0.0700 0 -0.00(-1.41%)
Mar 14, 2023 0.0710 0.0710 0.0710 0.0710 7,374 +0.00(+0.00%)
Mar 13, 2023 0.0710 0.0710 0.0610 0.0710 61,400 +0.01(+16.20%)
Mar 10, 2023 0.0611 0.0611 0.0611 0.0611 500 -0.02(-28.03%)
Mar 09, 2023 0.0849 0.0849 0.0849 0.0849 500 +0.01(+9.69%)
Mar 08, 2023 0.0774 0.0774 0.0774 0.0774 800 +0.01(+13.49%)
Mar 06, 2023 0.0682 0 -0.00(-6.58%)
Mar 03, 2023 0.0797 0.0859 0.0730 0.0730 31,580 -0.01(-16.76%)
Mar 01, 2023 0.0877 0 +0.01(+17.88%)
Feb 28, 2023 0.0759 0.0759 0.0610 0.0744 179,000 -0.00(-3.75%)
Feb 27, 2023 0.0820 0.0820 0.0772 0.0773 118,000 +0.00(+5.89%)
Feb 24, 2023 0.0730 0.0730 0.0730 0.0730 2,500 -0.00(-4.33%)
Feb 23, 2023 0.0765 0.0765 0.0650 0.0763 9,500 -0.00(-0.26%)
Feb 22, 2023 0.0761 0.0765 0.0761 0.0765 13,599 -0.00(-0.13%)
Feb 21, 2023 0.0892 0.0892 0.0766 0.0766 3,400 -0.01(-7.71%)
Feb 16, 2023 0.0830 0 +0.01(+15.60%)
Feb 15, 2023 0.0825 0.0825 0.0718 0.0718 22,729 -0.01(-13.39%)
Feb 09, 2023 0.0829 0 +0.01(+18.43%)
Feb 08, 2023 0.0725 0.0750 0.0700 0.0700 21,600 +0.00(+4.95%)
Feb 07, 2023 0.0750 0.0760 0.0667 0.0667 5,000 -0.01(-17.04%)
Feb 06, 2023 0.0850 0.0850 0.0804 0.0804 10,920 +0.01(+14.86%)
Jan 31, 2023 0.0700 0 -0.00(-4.11%)
Jan 27, 2023 0.0730 0 -0.00(-3.82%)
Jan 26, 2023 0.0600 0.0760 0.0600 0.0759 23,000 -0.01(-15.67%)
Jan 25, 2023 0.0825 0.0900 0.0825 0.0900 16,150 +0.01(+9.36%)
Jan 24, 2023 0.0823 0.0823 0.0823 0.0823 1,000 +0.00(+2.87%)
Jan 23, 2023 0.0750 0.0800 0.0750 0.0800 15,000 +0.00(+2.56%)
Jan 20, 2023 0.0780 0.0780 0.0780 0.0780 3,000 +0.01(+8.33%)
Jan 19, 2023 0.0784 0.0820 0.0720 0.0720 53,000 +0.00(+1.55%)
Jan 18, 2023 0.0810 0.0810 0.0709 0.0709 46,845 -0.02(-22.09%)
Jan 17, 2023 0.0910 0.0910 0.0910 0.0910 6,333 +0.01(+10.71%)
Jan 13, 2023 0.1009 0.1009 0.0822 0.0822 23,503 -0.02(-17.80%)
Jan 12, 2023 0.1000 0.1000 0.1000 0.1000 10,000 +0.02(+25.00%)
Jan 11, 2023 0.1010 0.1010 0.0748 0.0800 58,724 -0.01(-9.60%)
Jan 10, 2023 0.1000 0.1000 0.0885 0.0885 26,400 -0.00(-1.67%)
Jan 09, 2023 0.0800 0.0900 0.0800 0.0900 83,500 +0.01(+8.43%)
Jan 06, 2023 0.0830 0.0830 0.0830 0.0830 1,583 +0.00(+1.22%)
Jan 05, 2023 0.0747 0.0820 0.0693 0.0820 306,700 +0.01(+9.33%)
Jan 04, 2023 0.0570 0.0750 0.0550 0.0750 584,000 +0.01(+24.79%)
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.