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

Provenance Gold Corp (CSE: PAU )

0.0800 UNCHANGED
Official Closing Price Updated: 12:33 PM EDT, Jun 7, 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 (%)
Jun 28, 2018 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Jun 26, 2018 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Jun 25, 2018 0.2500 0.2500 0.2500 0.2500 5,500 +0.00(+0.00%)
Jun 22, 2018 0.2500 0.2500 0.2500 0.2500 1,500 -0.04(-15.25%)
Jun 21, 2018 0.2500 0.2950 0.2500 0.2950 13,045 +0.02(+9.26%)
Jun 19, 2018 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Jun 18, 2018 0.2500 0.2600 0.2500 0.2600 43,450 -0.06(-18.75%)
Jun 15, 2018 0.3200 0.3200 0.3200 0.3200 750 +0.00(+0.00%)
Jun 14, 2018 0.3200 0.3200 0.3200 0.3200 500 +0.00(+0.00%)
Jun 13, 2018 0.3150 0.3500 0.2900 0.3200 78,000 -0.04(-12.33%)
Jun 12, 2018 0.3500 0.3800 0.3500 0.3650 102,709 +0.02(+4.29%)
Jun 11, 2018 0.3500 0.3700 0.3500 0.3500 95,702 +0.01(+2.94%)
Jun 08, 2018 0.2600 0.3500 0.2600 0.3400 71,501 +0.09(+33.33%)
Jun 07, 2018 0.2350 0.2550 0.2350 0.2550 79,970 -0.03(-10.53%)
Jun 05, 2018 0.2850 0.2850 0.2850 0 -0.03(-8.06%)
Jun 04, 2018 0.2300 0.3800 0.2300 0.3100 310,271 +0.11(+51.22%)
Jun 01, 2018 0.2000 0.2050 0.2000 0.2050 32,208 -0.01(-4.65%)
May 31, 2018 0.2300 0.2300 0.2150 0.2150 52,416 -0.02(-6.52%)
May 30, 2018 0.2300 0.2400 0.2050 0.2300 20,333 +0.02(+6.98%)
May 29, 2018 0.2400 0.2400 0.2150 0.2150 47,500 -0.02(-10.42%)
May 28, 2018 0.2300 0.2500 0.2300 0.2400 58,041 -0.01(-4.00%)
May 25, 2018 0.1950 0.2500 0.1950 0.2500 56,542 +0.07(+35.14%)
May 24, 2018 0.1850 0.1850 0.1850 0.1850 3,500 +0.00(+0.00%)
May 23, 2018 0.1300 0.1850 0.1300 0.1850 3,166 +0.01(+2.78%)
May 01, 2018 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Apr 27, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 24, 2018 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Apr 13, 2018 0.2100 0.2100 0.2100 125 -0.01(-4.55%)
Apr 12, 2018 0.2200 0.2200 0.2200 0.2200 4,000 -0.03(-12.00%)
Apr 03, 2018 0.2500 0.2500 0.2500 416 +0.03(+13.64%)
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.