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 (%)
May 08, 2023 0.0664 0.0700 0.0626 0.0649 42,500 -0.01(-7.29%)
May 05, 2023 0.0612 0.0700 0.0580 0.0700 267,242 +0.01(+7.69%)
May 04, 2023 0.0765 0.0800 0.0627 0.0650 181,250 -0.02(-23.26%)
May 03, 2023 0.0847 0.0847 0.0847 0.0847 10,020 +0.00(+0.24%)
May 02, 2023 0.0845 0.0845 0.0845 0.0845 10,000 -0.00(-5.27%)
Apr 25, 2023 0.0892 0 -0.01(-6.79%)
Apr 21, 2023 0.0957 0 +0.01(+6.10%)
Apr 20, 2023 0.0980 0.0980 0.0902 0.0902 19,034 -0.01(-9.80%)
Apr 18, 2023 0.1000 0 +0.01(+10.86%)
Apr 17, 2023 0.0959 0.0959 0.0902 0.0902 96,461 +0.00(+0.22%)
Apr 14, 2023 0.0845 0.0959 0.0845 0.0900 26,000 +0.00(+2.97%)
Apr 13, 2023 0.0900 0.0902 0.0874 0.0874 21,950 -0.00(-1.91%)
Apr 12, 2023 0.0902 0.0902 0.0891 0.0891 21,501 -0.00(-0.45%)
Apr 11, 2023 0.0915 0.0944 0.0845 0.0895 62,000 -0.00(-2.40%)
Apr 10, 2023 0.0942 0.0942 0.0917 0.0917 25,618 -0.01(-5.37%)
Apr 04, 2023 0.0969 0 +0.01(+13.20%)
Apr 03, 2023 0.0900 0.0900 0.0856 0.0856 23,150 -0.00(-4.89%)
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%)
Jan 03, 2023 0.0601 0.0601 0.0601 0.0601 1,035 +0.00(+0.00%)
Dec 30, 2022 0.0601 0.0601 0.0601 0.0601 30,066 +0.01(+20.20%)
Dec 29, 2022 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-6.37%)
Dec 28, 2022 0.0534 0.0534 0.0534 0.0534 3,111 +0.00(+2.30%)
Dec 27, 2022 0.0522 0.0522 0.0522 0.0522 200 -0.00(-3.33%)
Dec 23, 2022 0.0510 0.0650 0.0432 0.0540 217,529 -0.00(-8.47%)
Dec 22, 2022 0.0590 0.0590 0.0590 0.0590 2,222 +0.01(+17.30%)
Dec 20, 2022 0.0503 0 -0.01(-21.28%)
Dec 16, 2022 0.0639 0 -0.00(-4.63%)
Dec 15, 2022 0.0800 0.0800 0.0582 0.0670 313,400 -0.00(-0.30%)
Dec 14, 2022 0.0672 0.0672 0.0672 0.0672 100,000 -0.01(-10.28%)
Dec 13, 2022 0.0595 0.0750 0.0595 0.0749 305,000 +0.02(+49.80%)
Dec 12, 2022 0.0595 0.0595 0.0500 0.0500 200 -0.01(-20.13%)
Dec 08, 2022 0.0626 0 -0.00(-0.63%)
Dec 07, 2022 0.0539 0.0670 0.0470 0.0630 1,079,625 +0.03(+75.49%)
Dec 06, 2022 0.0400 0.0400 0.0359 0.0359 25,000 +0.00(+8.46%)
Dec 05, 2022 0.0348 0.0378 0.0331 0.0331 388,887 -0.00(-4.89%)
Dec 02, 2022 0.0410 0.0411 0.0321 0.0348 328,626 -0.00(-9.84%)
Dec 01, 2022 0.0438 0.0438 0.0367 0.0386 174,055 -0.01(-11.87%)
Nov 30, 2022 0.0400 0.0438 0.0395 0.0438 51,932 -0.00(-0.90%)
Nov 29, 2022 0.0435 0.0450 0.0435 0.0442 301,000 +0.00(+1.61%)
Nov 28, 2022 0.0470 0.0470 0.0435 0.0435 102,000 -0.01(-19.14%)
Nov 23, 2022 0.0538 0 -0.01(-13.37%)
Nov 22, 2022 0.0585 0.0621 0.0585 0.0621 625 +0.00(+4.19%)
Nov 18, 2022 0.0596 0 +0.00(+7.97%)
Nov 15, 2022 0.0552 0 -0.00(-4.83%)
Nov 14, 2022 0.0588 0.0588 0.0580 0.0580 94,000 +0.00(+3.57%)
Nov 10, 2022 0.0560 0 -0.00(-1.75%)
Nov 09, 2022 0.0570 0.0570 0.0570 0.0570 19,990 -0.01(-8.51%)
Nov 07, 2022 0.0623 0 +0.00(+0.48%)
Nov 04, 2022 0.0571 0.0644 0.0559 0.0620 167,000 +0.01(+27.84%)
Nov 03, 2022 0.0534 0.0610 0.0470 0.0485 238,980 -0.03(-34.81%)
Oct 26, 2022 0.0744 0 -0.01(-12.47%)
Oct 24, 2022 0.0850 0 +0.01(+11.99%)
Oct 21, 2022 0.0826 0.0826 0.0700 0.0759 236,139 +0.01(+13.28%)
Oct 19, 2022 0.0670 0 +0.01(+11.67%)
Oct 13, 2022 0.0600 0 -0.01(-16.08%)
Oct 10, 2022 0.0715 0 -0.00(-2.05%)
Oct 06, 2022 0.0730 0 +0.01(+9.77%)
Oct 05, 2022 0.0665 0.0665 0.0665 0.0665 10,490 +0.02(+32.73%)
Oct 03, 2022 0.0501 0 +0.01(+21.60%)
Sep 28, 2022 0.0412 0 -0.02(-27.08%)
Sep 23, 2022 0.0565 0 +0.01(+10.35%)
Sep 21, 2022 0.0512 0 -0.01(-10.18%)
Sep 20, 2022 0.0570 0.0570 0.0570 0.0570 10,000 -0.01(-12.17%)
Sep 16, 2022 0.0649 0 -0.01(-7.29%)
Sep 14, 2022 0.0700 0 -0.01(-12.50%)
Sep 12, 2022 0.0800 0 +0.02(+42.35%)
Sep 09, 2022 0.0562 0.0562 0.0562 0.0562 7,081 +0.01(+12.40%)
Sep 08, 2022 0.0575 0.0575 0.0500 0.0500 40,000 +0.00(+0.00%)
Aug 31, 2022 0.0500 0 -0.02(-25.93%)
Aug 26, 2022 0.0675 0 -0.00(-3.98%)
Aug 25, 2022 0.0703 0.0703 0.0703 0.0703 23,000 +0.01(+11.94%)
Aug 23, 2022 0.0628 0 +0.00(+2.95%)
Aug 19, 2022 0.0610 0 +0.01(+22.00%)
Aug 18, 2022 0.0540 0.0540 0.0500 0.0500 81,900 -0.01(-9.91%)
Aug 17, 2022 0.0500 0.0555 0.0500 0.0555 20,000 +0.00(+0.00%)
Aug 16, 2022 0.0555 0.0555 0.0555 0.0555 10,000 -0.00(-7.50%)
Aug 12, 2022 0.0600 0 +0.00(+8.70%)
Aug 11, 2022 0.0600 0.0600 0.0552 0.0552 38,500 +0.01(+10.40%)
Aug 10, 2022 0.0550 0.0550 0.0500 0.0500 324,038 -0.01(-12.59%)
Aug 09, 2022 0.0671 0.0671 0.0572 0.0572 182,329 -0.01(-20.00%)
Aug 05, 2022 0.0715 0 +0.01(+9.16%)
Aug 04, 2022 0.0669 0.0669 0.0648 0.0655 28,300 +0.00(+3.97%)
Aug 02, 2022 0.0630 0 -0.00(-7.22%)
Aug 01, 2022 0.0679 0.0679 0.0679 0.0679 650 +0.00(+6.59%)
Jul 29, 2022 0.0637 0.0637 0.0637 0.0637 15,200 +0.00(+5.99%)
Jul 28, 2022 0.0573 0.0601 0.0573 0.0601 13,500 -0.00(-0.83%)
Jul 26, 2022 0.0606 0 -0.01(-9.55%)
Jul 25, 2022 0.0670 0.0670 0.0670 0.0670 30,000 -0.00(-2.76%)
Jul 22, 2022 0.0689 0.0689 0.0689 0.0689 4,000 +0.00(+2.84%)
Jul 21, 2022 0.0617 0.0673 0.0582 0.0670 22,500 +0.00(+0.60%)
Jul 19, 2022 0.0666 42 +0.00(+7.77%)
Jul 15, 2022 0.0618 0 +0.00(+0.16%)
Jul 14, 2022 0.0600 0.0617 0.0510 0.0617 129,550 +0.00(+6.75%)
Jul 13, 2022 0.0667 0.0667 0.0564 0.0578 44,300 -0.00(-6.92%)
Jul 12, 2022 0.0664 0.0718 0.0621 0.0621 130,605 -0.01(-13.51%)
Jul 11, 2022 0.0718 0.0728 0.0713 0.0718 11,003 +0.00(+2.13%)
Jul 08, 2022 0.0657 0.0703 0.0657 0.0703 34,000 +0.01(+17.17%)
Jul 07, 2022 0.0765 0.0765 0.0600 0.0600 154,184 -0.01(-18.14%)
Jul 06, 2022 0.0733 0.0733 0.0733 0.0733 10,007 +0.00(+3.82%)
Jul 05, 2022 0.0727 0.0760 0.0706 0.0706 28,200 -0.01(-14.84%)
Jul 01, 2022 0.0817 0.0829 0.0800 0.0829 128,778 +0.00(+0.97%)
Jun 29, 2022 0.0821 0 +0.00(+0.24%)
Jun 28, 2022 0.0812 0.0978 0.0720 0.0819 12,580 +0.02(+27.17%)
Jun 27, 2022 0.0644 0.0644 0.0644 0.0644 735 -0.02(-20.40%)
Jun 24, 2022 0.0810 0.0810 0.0700 0.0809 15,300 +0.00(+1.51%)
Jun 23, 2022 0.0797 0.0797 0.0655 0.0797 34,890 +0.01(+18.07%)
Jun 16, 2022 0.0675 0 -0.00(-2.03%)
Jun 15, 2022 0.0720 0.0720 0.0689 0.0689 45,139 -0.00(-3.50%)
Jun 14, 2022 0.0705 0.0714 0.0690 0.0714 38,896 +0.00(+3.63%)
Jun 13, 2022 0.0717 0.0751 0.0689 0.0689 158,990 -0.00(-3.64%)
Jun 10, 2022 0.0794 0.0794 0.0715 0.0715 5,890 -0.00(-0.97%)
Jun 08, 2022 0.0722 0 -0.00(-5.87%)
Jun 06, 2022 0.0767 0 -0.00(-6.12%)
Jun 03, 2022 0.0817 0.0817 0.0817 0.0817 9,990 +0.01(+11.92%)
Jun 02, 2022 0.0760 0.0760 0.0730 0.0730 295,000 -0.00(-5.19%)
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.