Financial News
Provenance Gold Corp (CSE: PAU )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Apr 02, 2018 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 14,500 | +0.00(+0.00%) |
| Mar 28, 2018 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.00(+0.00%) | |
| Mar 27, 2018 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 1,500 | -0.03(-12.00%) |
| Mar 23, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.01(+4.17%) | |
| Mar 22, 2018 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 8,000 | +0.01(+2.13%) |
| Mar 20, 2018 | 0.2350 | 0.2350 | 0.2350 | 0 | +0.00(+2.17%) | |
| Mar 19, 2018 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 1,000 | +0.01(+4.55%) |
| Mar 16, 2018 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 34,800 | -0.02(-10.20%) |
| Mar 08, 2018 | 0.2450 | 0.2450 | 0.2450 | 43 | +0.04(+19.51%) | |
| Mar 07, 2018 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 2,291 | +0.00(+2.50%) |
| Mar 06, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 833 | +0.01(+2.56%) |
| Mar 02, 2018 | 0.1950 | 0.1950 | 0.1950 | 0 | -0.05(-22.00%) | |
| Feb 27, 2018 | 0.2500 | 0.2500 | 0.2500 | 208 | +0.01(+2.04%) | |
| Feb 22, 2018 | 0.2450 | 0.2450 | 0.2450 | 0 | +0.02(+11.36%) | |
| Feb 20, 2018 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.03(-12.00%) | |
| Feb 16, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.02(+11.11%) | |
| Feb 15, 2018 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 625 | -0.01(-6.25%) |
| Feb 14, 2018 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 15,500 | +0.01(+6.67%) |
| Feb 13, 2018 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 5,500 | -0.01(-6.25%) |
| Feb 12, 2018 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 4,700 | +0.00(+0.00%) |
| Feb 09, 2018 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 28,333 | +0.00(+0.00%) |
| Feb 07, 2018 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.00(+0.00%) | |
| Feb 06, 2018 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 5,229 | -0.04(-15.79%) |
| Feb 01, 2018 | 0.2850 | 0.2850 | 0.2850 | 0 | +0.00(+0.00%) | |
| Jan 31, 2018 | 0.2650 | 0.2850 | 0.2650 | 0.2850 | 27,400 | +0.02(+7.55%) |
| Jan 30, 2018 | 0.2300 | 0.2650 | 0.2300 | 0.2650 | 23,500 | +0.05(+20.45%) |
| Jan 29, 2018 | 0.2550 | 0.2550 | 0.2200 | 0.2200 | 34,045 | -0.07(-24.14%) |
| Jan 26, 2018 | 0.2500 | 0.2900 | 0.2500 | 0.2900 | 26,000 | +0.06(+26.09%) |
| Jan 25, 2018 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 7,555 | +0.00(+0.00%) |
| Jan 24, 2018 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 84,671 | +0.02(+9.52%) |
| Jan 22, 2018 | 0.2100 | 0.2100 | 0.2100 | 425 | -0.01(-4.55%) | |
| Jan 19, 2018 | 0.1950 | 0.2200 | 0.1900 | 0.2200 | 72,850 | +0.03(+15.79%) |
| Jan 18, 2018 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 10,375 | -0.01(-5.00%) |
| Jan 17, 2018 | 0.1950 | 0.2000 | 0.1950 | 0.2000 | 31,000 | +0.01(+2.56%) |
| Jan 16, 2018 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 28,000 | -0.01(-4.88%) |
| Jan 12, 2018 | 0.2050 | 0.2050 | 0.2050 | 208 | -0.02(-6.82%) | |
| Jan 11, 2018 | 0.1600 | 0.2200 | 0.1600 | 0.2200 | 30,000 | +0.07(+46.67%) |
| Jan 10, 2018 | 0.2450 | 0.2450 | 0.1500 | 0 | -0.10(-38.78%) | |
| Jan 04, 2018 | 0.2450 | 0.2450 | 0.2450 | 0 | +0.00(+0.00%) | |
| Jan 03, 2018 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 2,083 | -0.01(-2.00%) |
| Jan 02, 2018 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 7,674 | +0.05(+21.95%) |
| Dec 29, 2017 | 0.2050 | 0.2050 | 0.2050 | 0 | -0.04(-16.33%) | |
| Dec 27, 2017 | 0.2450 | 0.2450 | 0.2450 | 0 | +0.04(+22.50%) | |
| Dec 13, 2017 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
| Dec 12, 2017 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 2,083 | +0.00(+0.00%) |
| Dec 11, 2017 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 2,000 | -0.13(-39.39%) |
| Dec 01, 2017 | 0.3300 | 0.3300 | 0.3300 | 0 | +0.13(+65.00%) | |
| Nov 30, 2017 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 14,500 | +0.00(+0.00%) |
| Nov 23, 2017 | 0.2000 | 0.2000 | 0.2000 | 416 | +0.00(+0.00%) | |
| Nov 22, 2017 | 0.2000 | 0.2000 | 0.1950 | 0.2000 | 57,000 | -0.05(-20.00%) |
| Nov 20, 2017 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.05(+28.21%) | |
| Nov 17, 2017 | 0.1950 | 0.1950 | 0.1600 | 0.1950 | 42,400 | +0.00(+0.00%) |
| Nov 16, 2017 | 0.1950 | 0.2000 | 0.1950 | 0.1950 | 188,167 | -0.01(-2.50%) |
| Nov 15, 2017 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 11,000 | +0.00(+0.00%) |
| Nov 10, 2017 | 0.2000 | 0.2000 | 0.2000 | 100 | +0.00(+0.00%) | |
| Nov 03, 2017 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.05(-20.00%) | |
| Nov 01, 2017 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.05(+25.00%) | |
| Oct 31, 2017 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 9,000 | -0.05(-20.00%) |
| Oct 30, 2017 | 0.2150 | 0.2500 | 0.2150 | 0.2500 | 24,500 | +0.00(+0.00%) |
| Oct 27, 2017 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 3,000 | -0.05(-16.67%) |
| Oct 25, 2017 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.05(+20.00%) | |
| Oct 23, 2017 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
| Oct 19, 2017 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
| Oct 18, 2017 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 5,000 | +0.00(+0.00%) |
| Oct 17, 2017 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 5,000 | -0.15(-37.50%) |
| Oct 16, 2017 | 0.1500 | 0.4000 | 0.1500 | 0.4000 | 135,309 | +0.25(+166.67%) |
| Oct 13, 2017 | 0.0950 | 0.1500 | 0.0900 | 0.1500 | 164,500 | +0.07(+87.50%) |
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.
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.
