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

Provenance Gold Corp (OP: PVGDF )

0.0601 +0.0025 (+4.34%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 15, 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 31, 2022 0.0850 0.0900 0.0690 0.0779 43,630 +0.01(+11.29%)
May 27, 2022 0.0795 0.0795 0.0690 0.0700 163,119 -0.01(-6.79%)
May 26, 2022 0.0785 0.0796 0.0751 0.0751 20,200 -0.00(-4.33%)
May 25, 2022 0.0893 0.0893 0.0785 0.0785 95,875 -0.01(-12.00%)
May 24, 2022 0.0892 0.0892 0.0892 0.0892 100 +0.01(+13.63%)
May 20, 2022 0.0785 0 -0.01(-8.72%)
May 19, 2022 0.0830 0.0860 0.0830 0.0860 8,005 +0.00(+0.23%)
May 18, 2022 0.0831 0.0858 0.0831 0.0858 25,666 -0.00(-3.92%)
May 17, 2022 0.0893 0.0893 0.0893 0.0893 4,050 -0.00(-1.98%)
May 16, 2022 0.0710 0.0916 0.0687 0.0911 97,000 +0.02(+27.59%)
May 13, 2022 0.0714 0.0714 0.0714 0.0714 1,000 -0.01(-10.75%)
May 12, 2022 0.0900 0.0935 0.0787 0.0800 264,500 -0.02(-21.57%)
May 11, 2022 0.0985 0.1020 0.0920 0.1020 27,708 +0.01(+8.51%)
May 10, 2022 0.1012 0.1012 0.0940 0.0940 36,400 +0.00(+0.53%)
May 09, 2022 0.0989 0.1000 0.0935 0.0935 82,300 -0.01(-8.87%)
May 06, 2022 0.0974 0.1026 0.0915 0.1026 187,529 +0.01(+6.32%)
May 05, 2022 0.0982 0.1000 0.0935 0.0965 118,000 -0.01(-7.57%)
May 04, 2022 0.1000 0.1044 0.1000 0.1044 2,500 +0.00(+4.40%)
May 03, 2022 0.1000 0.1000 0.1000 0.1000 7,000 -0.00(-3.38%)
May 02, 2022 0.1080 0.1080 0.1035 0.1035 19,800 -0.00(-3.36%)
Apr 29, 2022 0.1036 0.1071 0.1036 0.1071 25,200 +0.00(+0.09%)
Apr 28, 2022 0.1070 0.1070 0.1070 0.1070 87,500 +0.00(+0.00%)
Apr 27, 2022 0.1070 0.1070 0.1070 0.1070 12,500 -0.00(-3.69%)
Apr 26, 2022 0.1152 0.1152 0.1111 0.1111 10,490 -0.01(-6.48%)
Apr 25, 2022 0.1300 0.1300 0.1188 0.1188 25,000 +0.00(+2.41%)
Apr 21, 2022 0.1160 0 -0.01(-10.15%)
Apr 20, 2022 0.1098 0.1291 0.1074 0.1291 477,769 +0.01(+6.87%)
Apr 19, 2022 0.1040 0.1208 0.1040 0.1208 257,875 +0.02(+19.60%)
Apr 18, 2022 0.0950 0.1010 0.0950 0.1010 105,200 +0.01(+6.32%)
Apr 14, 2022 0.0970 0.0970 0.0935 0.0950 49,231 +0.00(+0.00%)
Apr 13, 2022 0.0955 0.0955 0.0950 0.0950 13,009 -0.00(-4.33%)
Apr 12, 2022 0.0993 0.0993 0.0993 0.0993 2,521 +0.00(+1.85%)
Apr 11, 2022 0.0975 0.0975 0.0975 0.0975 19,500 +0.00(+2.52%)
Apr 08, 2022 0.0951 0.1002 0.0951 0.0951 14,210 +0.00(+4.51%)
Apr 07, 2022 0.1000 0.1000 0.0900 0.0910 270,080 -0.01(-11.22%)
Apr 06, 2022 0.1050 0.1090 0.1023 0.1025 150,980 -0.00(-1.44%)
Apr 05, 2022 0.1001 0.1040 0.1001 0.1040 16,521 +0.00(+1.96%)
Apr 04, 2022 0.1023 0.1023 0.0990 0.1020 31,000 -0.00(-2.67%)
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%)
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.