Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	0.1100	0.1150	0.1100	0.1100	144,000	+0.00(+0.00%)
Apr 29, 2021	0.1100	0.1100	0.1100	0.1100	64,000	+0.00(+0.00%)
Apr 28, 2021	0.1100	0.1100	0.1100	0.1100	100	+0.00(+0.00%)
Apr 27, 2021	0.1100	0.1150	0.1100	0.1100	18,000	-0.01(-4.35%)
Apr 26, 2021	0.1100	0.1150	0.1100	0.1150	157,000	+0.01(+9.52%)
Apr 23, 2021	0.1100	0.1150	0.1050	0.1050	4,000	-0.01(-8.70%)
Apr 22, 2021	0.1150	0.1150	0.1100	0.1150	29,500	+0.01(+4.55%)
Apr 21, 2021	0.1050	0.1150	0.1050	0.1100	31,516	+0.01(+4.76%)
Apr 20, 2021	0.1050	0.1050	0.1050	0.1050	25,000	+0.00(+0.00%)
Apr 19, 2021	0.1100	0.1100	0.1050	0.1050	30,500	-0.01(-8.70%)
Apr 16, 2021	0.1150	0.1150	0.1100	0.1150	100,200	-0.00(-4.17%)
Apr 15, 2021	0.1200	0.1200	0.1200	0.1200	72,800	-0.01(-4.00%)
Apr 14, 2021	0.1200	0.1250	0.1200	0.1250	125,500	+0.00(+0.00%)
Apr 13, 2021	0.1100	0.1250	0.1100	0.1250	180,350	+0.01(+13.64%)
Apr 12, 2021	0.1100	0.1100	0.1050	0.1100	325,550	+0.03(+37.50%)
Apr 09, 2021	0.1100	0.1100	0.0800	0.0800	336,000	-0.03(-27.27%)
Apr 08, 2021	0.1100	0.1100	0.1100	0.1100	477,300	+0.00(+0.00%)
Apr 07, 2021	0.1100	0.1100	0.1100	0.1100	100,000	+0.00(+0.00%)
Apr 06, 2021	0.1150	0.1150	0.1100	0.1100	114,000	-0.01(-4.35%)
Apr 05, 2021	0.1100	0.1150	0.1100	0.1150	210,000	+0.00(+0.00%)
Apr 01, 2021		0.1150	0.1150	0.1150	0	+0.01(+9.52%)
Mar 31, 2021	0.1050	0.1050	0.1050	0.1050	1,000	+0.00(+0.00%)
Mar 30, 2021	0.1100	0.1100	0.1050	0.1050	11,000	-0.01(-8.70%)
Mar 29, 2021	0.1150	0.1150	0.1050	0.1150	370,500	-0.00(-4.17%)
Mar 26, 2021	0.1150	0.1200	0.1150	0.1200	46,500	+0.01(+9.09%)
Mar 25, 2021	0.1250	0.1250	0.1100	0.1100	11,000	-0.01(-12.00%)
Mar 24, 2021	0.1150	0.1250	0.1050	0.1250	40,500	+0.01(+13.64%)
Mar 23, 2021	0.1100	0.1100	0.1100	0.1100	10,000	+0.00(+0.00%)
Mar 22, 2021	0.1150	0.1150	0.1100	0.1100	10,000	-0.01(-4.35%)
Mar 19, 2021	0.1250	0.1250	0.1150	0.1150	9,000	-0.00(-4.17%)
Mar 18, 2021	0.1200	0.1200	0.1200	0.1200	2,000	+0.00(+0.00%)
Mar 17, 2021	0.1200	0.1200	0.1100	0.1200	10,499	+0.00(+4.35%)
Mar 16, 2021	0.1250	0.1250	0.1150	0.1150	7,500	-0.01(-8.00%)
Mar 15, 2021	0.1250	0.1250	0.1250	0.1250	10,000	+0.01(+4.17%)
Mar 12, 2021	0.1250	0.1250	0.1200	0.1200	10,000	+0.00(+0.00%)
Mar 11, 2021	0.1250	0.1250	0.1200	0.1200	10,002	-0.01(-4.00%)
Mar 10, 2021	0.1400	0.1400	0.1250	0.1250	38,000	+0.01(+4.17%)
Mar 09, 2021	0.1250	0.1250	0.1200	0.1200	10,500	-0.01(-4.00%)
Mar 08, 2021	0.1250	0.1250	0.1150	0.1250	12,500	+0.00(+0.00%)
Mar 05, 2021	0.1350	0.1350	0.1250	0.1250	17,100	-0.01(-7.41%)
Mar 04, 2021	0.1300	0.1450	0.1300	0.1350	32,903	+0.02(+12.50%)
Mar 03, 2021	0.1300	0.1300	0.1200	0.1200	10,000	-0.02(-17.24%)
Mar 01, 2021	0.1450	0.1450	0.1450	0.1450	0	+0.01(+7.41%)
Feb 26, 2021	0.1300	0.1350	0.1150	0.1350	42,000	+0.02(+12.50%)
Feb 24, 2021	0.1200	0.1200	0.1200	0.1200	0	+0.00(+0.00%)
Feb 23, 2021	0.1250	0.1250	0.1200	0.1200	14,000	-0.01(-7.69%)
Feb 22, 2021	0.1400	0.1400	0.1300	0.1300	10,500	-0.01(-7.14%)
Feb 19, 2021	0.1400	0.1400	0.1300	0.1400	20,000	+0.00(+0.00%)
Feb 18, 2021	0.1400	0.1400	0.1150	0.1400	48,500	+0.00(+0.00%)
Feb 16, 2021	0.1400	0.1400	0.1400	0.1400	6,500	-0.00(-3.45%)
Feb 12, 2021		0.1450	0.1450	0.1450	0	+0.00(+0.00%)
Feb 11, 2021	0.1400	0.1450	0.1400	0.1450	10,358	+0.00(+0.00%)
Feb 10, 2021	0.1450	0.1450	0.1450	0.1450	30,000	+0.00(+0.00%)
Feb 09, 2021	0.1450	0.1450	0.1450	0.1450	3,000	+0.00(+0.00%)
Feb 08, 2021	0.1450	0.1450	0.1450	0.1450	14,000	+0.01(+7.41%)
Feb 04, 2021	0.1350	0.1350	0.1350	0.1350	0	-0.01(-6.90%)
Feb 03, 2021	0.1400	0.1450	0.1350	0.1450	346,000	+0.01(+7.41%)
Feb 02, 2021	0.1350	0.1350	0.1350	0.1350	54,000	+0.00(+0.00%)
Feb 01, 2021	0.1350	0.1350	0.1350	0.1350	4,000	+0.01(+3.85%)
Jan 29, 2021	0.1300	0.1300	0.1300	0.1300	19,000	+0.00(+0.00%)
Jan 28, 2021	0.1350	0.1350	0.1300	0.1300	4,000	+0.01(+4.00%)
Jan 27, 2021	0.1250	0.1250	0.1250	0.1250	3	+0.00(+0.00%)
Jan 26, 2021	0.1250	0.1250	0.1150	0.1250	12,500	+0.00(+0.00%)
Jan 22, 2021		0.1250	0.1250	0.1250	0	+0.01(+8.70%)
Jan 20, 2021	0.1150	0.1150	0.1150	0.1150	0	+0.00(+0.00%)
Jan 19, 2021	0.1100	0.1200	0.1050	0.1150	11,500	+0.01(+4.55%)
Jan 18, 2021	0.1100	0.1100	0.1100	0.1100	1,000	+0.00(+0.00%)
Jan 15, 2021	0.1150	0.1150	0.1100	0.1100	10,700	+0.01(+4.76%)
Jan 14, 2021	0.1050	0.1050	0.0950	0.1050	39,125	+0.00(+5.00%)
Jan 13, 2021	0.1000	0.1000	0.1000	0.1000	29,100	+0.00(+0.00%)
Jan 12, 2021	0.0950	0.1000	0.0950	0.1000	15,000	+0.00(+0.00%)
Jan 11, 2021	0.1000	0.1000	0.1000	0.1000	2,000	+0.00(+0.00%)
Jan 08, 2021	0.1000	0.1000	0.1000	0.1000	39,000	+0.00(+0.00%)
Jan 04, 2021	0.1000	0.1000	0.1000	0.1000	0	+0.01(+5.26%)
Dec 31, 2020		0.0950	0.0950	0.0950	0	+0.01(+5.56%)
Dec 29, 2020	0.0900	0.0900	0.0900	0.0900	0	-0.01(-10.00%)
Dec 23, 2020		0.1000	0.1000	0.1000	0	+0.00(+0.00%)
Dec 22, 2020	0.1000	0.1000	0.1000	0.1000	2,500	+0.00(+0.00%)
Dec 21, 2020	0.1000	0.1000	0.1000	0.1000	11,500	+0.00(+0.00%)
Dec 18, 2020	0.1000	0.1000	0.1000	0.1000	29,000	+0.01(+11.11%)
Dec 17, 2020	0.1050	0.1050	0.0900	0.0900	26,500	-0.02(-18.18%)
Dec 16, 2020	0.1000	0.1100	0.1000	0.1100	25,000	+0.01(+4.76%)
Dec 15, 2020	0.1050	0.1050	0.1050	0.1050	2,318	+0.00(+5.00%)
Dec 14, 2020	0.1000	0.1000	0.1000	0.1000	2,500	-0.00(-4.76%)
Dec 11, 2020	0.1000	0.1050	0.1000	0.1050	23,500	+0.00(+5.00%)
Dec 09, 2020	0.1000	0.1000	0.1000	0.1000	0	+0.00(+0.00%)
Dec 07, 2020	0.1000	0.1000	0.1000	0.1000	0	-0.01(-13.04%)
Nov 30, 2020	0.1150	0.1150	0.1150	0.1150	0	-0.01(-11.54%)
Nov 27, 2020	0.1300	0.1300	0.1300	0.1300	2,500	+0.01(+8.33%)
Nov 24, 2020	0.1200	0.1200	0.1200	0.1200	0	-0.02(-14.29%)
Nov 23, 2020	0.1400	0.1400	0.1400	0.1400	23,000	+0.01(+3.70%)
Nov 17, 2020	0.1350	0.1350	0.1350	0.1350	0	+0.01(+3.85%)
Nov 16, 2020	0.1300	0.1300	0.1300	0.1300	5,000	-0.01(-3.70%)
Nov 13, 2020	0.1200	0.1350	0.1100	0.1350	35,950	+0.02(+17.39%)
Nov 11, 2020	0.1150	0.1150	0.1150	0.1150	0	-0.01(-11.54%)
Nov 10, 2020	0.1300	0.1300	0.1300	0.1300	8,500	+0.00(+0.00%)
Nov 09, 2020	0.1300	0.1300	0.1300	0.1300	13,000	+0.04(+36.84%)
Nov 05, 2020	0.0950	0.0950	0.0950	0.0950	0	-0.04(-26.92%)
Nov 03, 2020	0.1300	0.1300	0.1300	0.1300	0	-0.01(-3.70%)
Nov 02, 2020	0.1300	0.1350	0.1300	0.1350	38,000	+0.00(+0.00%)
Oct 30, 2020	0.1150	0.1350	0.1150	0.1350	46,125	+0.03(+22.73%)
Oct 29, 2020	0.1100	0.1100	0.1100	0.1100	500	-0.01(-4.35%)
Oct 28, 2020	0.1100	0.1150	0.0800	0.1150	27,000	+0.01(+4.55%)
Oct 27, 2020	0.1100	0.1100	0.1100	0.1100	1,000	+0.00(+0.00%)
Oct 26, 2020	0.1100	0.1100	0.1100	0.1100	15,500	+0.01(+4.76%)
Oct 23, 2020	0.1050	0.1050	0.1000	0.1050	6,000	+0.00(+0.00%)
Oct 20, 2020	0.1050	0.1050	0.1050	0.1050	0	-0.01(-4.55%)
Oct 19, 2020	0.1100	0.1100	0.0900	0.1100	131,000	+0.01(+4.76%)
Oct 15, 2020	0.1050	0.1050	0.1050	0.1050	0	-0.01(-4.55%)
Oct 13, 2020	0.1100	0.1100	0.1100	0.1100	0	-0.03(-24.14%)
Oct 09, 2020		0.1450	0.1450	0.1450	0	+0.00(+0.00%)
Oct 07, 2020	0.1450	0.1450	0.1450	0.1450	0	+0.01(+11.54%)
Oct 06, 2020	0.1350	0.1350	0.1300	0.1300	17,091	-0.01(-7.14%)
Oct 02, 2020		0.1400	0.1400	0.1400	0	+0.00(+0.00%)
Oct 01, 2020	0.1400	0.1400	0.1400	0.1400	2,000	+0.01(+3.70%)
Sep 28, 2020	0.1350	0.1350	0.1350	0.1350	0	-0.01(-3.57%)
Sep 24, 2020	0.1400	0.1400	0.1400	0.1400	0	+0.00(+0.00%)
Sep 23, 2020	0.1400	0.1400	0.1400	0.1400	2,054	+0.01(+7.69%)
Sep 22, 2020	0.1450	0.1450	0.1300	0.1300	40,000	-0.02(-13.33%)
Sep 17, 2020		0.1500	0.1500	0.1500	0	+0.01(+7.14%)
Sep 15, 2020	0.1400	0.1400	0.1400	0.1400	0	+0.00(+0.00%)
Sep 14, 2020	0.1400	0.1400	0.1400	0.1400	500	+0.00(+0.00%)
Sep 10, 2020	0.1400	0.1400	0.1400	0.1400	0	+0.00(+0.00%)
Sep 09, 2020	0.1400	0.1400	0.1400	0.1400	2,500	+0.00(+0.00%)
Sep 04, 2020		0.1400	0.1400	0.1400	0	+0.00(+0.00%)
Sep 03, 2020	0.1400	0.1400	0.1350	0.1400	20,999	+0.00(+0.00%)
Sep 01, 2020	0.1400	0.1400	0.1400	0.1400	0	+0.00(+0.00%)
Aug 27, 2020	0.1400	0.1400	0.1400	0.1400	52,000	+0.00(+0.00%)
Aug 26, 2020		0.1400	0.1400	0.1400	0	+0.00(+0.00%)
Aug 25, 2020	0.1400	0.1400	0.1400	0.1400	12,000	-0.00(-3.45%)
Aug 20, 2020		0.1450	0.1450	0.1450	0	+0.00(+3.57%)
Aug 19, 2020	0.1400	0.1400	0.1350	0.1400	83,500	+0.00(+0.00%)
Aug 18, 2020	0.1400	0.1400	0.1400	0.1400	35,000	-0.00(-3.45%)
Aug 17, 2020	0.1450	0.1450	0.1450	0.1450	52,500	+0.00(+3.57%)
Aug 14, 2020	0.1400	0.1400	0.1400	0.1400	9,500	+0.00(+0.00%)
Aug 12, 2020	0.1400	0.1400	0.1400	0.1400	0	+0.00(+0.00%)
Aug 11, 2020	0.1400	0.1400	0.1400	0.1400	101,000	+0.00(+0.00%)
Aug 10, 2020	0.1350	0.1400	0.1300	0.1400	90,000	+0.01(+3.70%)
Aug 07, 2020	0.1350	0.1350	0.1350	0.1350	3,000	+0.00(+0.00%)
Aug 06, 2020	0.1150	0.1500	0.1150	0.1350	651,750	+0.02(+17.39%)
Aug 05, 2020	0.1200	0.1200	0.1150	0.1150	89,500	-0.00(-4.17%)
Aug 04, 2020	0.1200	0.1200	0.1150	0.1200	34,700	+0.00(+4.35%)
Jul 31, 2020		0.1150	0.1150	0.1150	0	-0.01(-11.54%)
Jul 29, 2020	0.1300	0.1300	0.1300	0.1300	0	+0.00(+0.00%)
Jul 28, 2020	0.1150	0.1300	0.1150	0.1300	125,500	+0.02(+18.18%)
Jul 27, 2020	0.1200	0.1200	0.1100	0.1100	154,666	-0.01(-8.33%)
Jul 24, 2020	0.1050	0.1200	0.1050	0.1200	288,000	+0.02(+20.00%)
Jul 23, 2020	0.1000	0.1000	0.1000	0.1000	23,000	+0.00(+0.00%)
Jul 22, 2020	0.1000	0.1000	0.1000	0.1000	27,000	-0.00(-4.76%)
Jul 21, 2020	0.1100	0.1100	0.1050	0.1050	41,300	-0.01(-4.55%)
Jul 20, 2020	0.1150	0.1150	0.1050	0.1100	50,000	-0.01(-4.35%)
Jul 17, 2020	0.1200	0.1200	0.1100	0.1150	57,000	+0.01(+9.52%)
Jul 16, 2020	0.1150	0.1150	0.1050	0.1050	2,000	-0.01(-12.50%)
Jul 15, 2020	0.1250	0.1250	0.1050	0.1200	34,041	-0.01(-7.69%)
Jul 14, 2020	0.1300	0.1300	0.1300	0.1300	13,000	+0.03(+23.81%)
Jul 13, 2020	0.1050	0.1050	0.1050	0.1050	500	-0.01(-4.55%)
Jul 10, 2020	0.1100	0.1100	0.0950	0.1100	43,000	-0.01(-4.35%)
Jul 09, 2020	0.1100	0.1150	0.1050	0.1150	2,000	+0.01(+15.00%)
Jul 08, 2020	0.1150	0.1150	0.1000	0.1000	2,500	-0.01(-13.04%)
Jul 02, 2020		0.1150	0.1150	0.1150	0	-0.00(-4.17%)
Jun 25, 2020		0.1200	0.1200	0.1200	0	+0.00(+0.00%)
Jun 23, 2020	0.1200	0.1200	0.1200	0.1200	0	+0.00(+0.00%)
Jun 22, 2020	0.1200	0.1200	0.1200	0.1200	1,500	+0.00(+4.35%)
Jun 17, 2020		0.1150	0.1150	0.1150	0	+0.00(+0.00%)
Jun 12, 2020		0.1150	0.1150	0.1150	0	-0.00(-4.17%)
Jun 09, 2020	0.1200	0.1200	0.1200	0.1200	0	+0.01(+14.29%)
Jun 08, 2020	0.1050	0.1050	0.1050	0.1050	1,000	+0.00(+5.00%)
Jun 03, 2020	0.1000	0.1000	0.1000	0.1000	0	-0.01(-9.09%)
Jun 02, 2020	0.1250	0.1250	0.1100	0.1100	9,000	-0.01(-12.00%)
May 20, 2020		0.1250	0.1250	0.1250	0	+0.00(+0.00%)
May 19, 2020	0.1200	0.1250	0.1200	0.1250	14,000	+0.01(+4.17%)
May 15, 2020		0.1200	0.1200	0.1200	0	+0.00(+0.00%)
May 14, 2020	0.1200	0.1200	0.1200	0.1200	500	+0.00(+0.00%)
May 13, 2020	0.1200	0.1200	0.1200	0.1200	3,000	+0.00(+0.00%)
May 11, 2020	0.1200	0.1200	0.1200	0.1200	0	+0.00(+0.00%)

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.

Financial News

Provenance Gold Corp (CSE: PAU )

Historical Prices

Popular Pages