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 (%)
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.