Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023				0.1150	0	-0.00(-4.17%)
Apr 27, 2023	0.1150	0.1200	0.1150	0.1200	24,505	+0.00(+0.00%)
Apr 26, 2023	0.1250	0.1250	0.1200	0.1200	9,000	+0.00(+0.00%)
Apr 24, 2023	0.1200			0.1200	0	-0.01(-7.69%)
Apr 21, 2023	0.1200	0.1300	0.1200	0.1300	212,500	+0.01(+8.33%)
Apr 20, 2023	0.1200	0.1200	0.1200	0.1200	28,000	+0.00(+0.00%)
Apr 18, 2023	0.1200			0.1200	0	+0.00(+0.00%)
Apr 17, 2023	0.1200	0.1200	0.1200	0.1200	27,000	+0.00(+4.35%)
Apr 14, 2023	0.1200	0.1200	0.1150	0.1150	2,000	-0.00(-4.17%)
Apr 13, 2023	0.1200	0.1200	0.1200	0.1200	19,461	+0.00(+0.00%)
Apr 12, 2023	0.1200	0.1200	0.1200	0.1200	10,000	-0.01(-4.00%)
Apr 10, 2023	0.1250			0.1250	0	+0.01(+4.17%)
Apr 06, 2023				0.1200	0	+0.00(+0.00%)
Apr 05, 2023	0.1200	0.1250	0.1200	0.1200	11,000	-0.01(-4.00%)
Apr 04, 2023	0.1200	0.1250	0.1200	0.1250	75,939	+0.01(+4.17%)
Apr 03, 2023	0.1200	0.1200	0.1200	0.1200	1,000	+0.00(+0.00%)
Mar 31, 2023	0.1200	0.1200	0.1150	0.1200	31,500	+0.00(+0.00%)
Mar 30, 2023	0.1200	0.1200	0.1200	0.1200	1,500	+0.00(+0.00%)
Mar 29, 2023	0.1250	0.1350	0.1200	0.1200	250,500	+0.00(+4.35%)
Mar 24, 2023				0.1150	0	-0.00(-4.17%)
Mar 23, 2023	0.1150	0.1200	0.1150	0.1200	106,500	+0.00(+4.35%)
Mar 22, 2023	0.1100	0.1150	0.1100	0.1150	18,000	+0.01(+9.52%)
Mar 21, 2023	0.1000	0.1050	0.0900	0.1050	70,000	+0.00(+0.00%)
Mar 20, 2023	0.1000	0.1050	0.0850	0.1050	44,500	+0.00(+0.00%)
Mar 17, 2023	0.1000	0.1050	0.1000	0.1050	3,000	+0.01(+16.67%)
Mar 15, 2023				0.0900	0	+0.00(+0.00%)
Mar 14, 2023	0.0900	0.0900	0.0850	0.0900	21,000	+0.00(+0.00%)
Mar 13, 2023	0.1000	0.1000	0.0900	0.0900	15,000	+0.00(+0.00%)
Mar 09, 2023	0.0900			0.0900	500	-0.01(-10.00%)
Mar 08, 2023	0.1000	0.1000	0.1000	0.1000	800	+0.01(+5.26%)
Mar 06, 2023	0.0950			0.0950	0	+0.01(+5.56%)
Mar 02, 2023	0.0900			0.0900	36	+0.00(+5.88%)
Mar 01, 2023	0.1000	0.1000	0.0850	0.0850	44,000	-0.01(-10.53%)
Feb 28, 2023	0.1100	0.1100	0.0850	0.0950	106,000	-0.01(-9.52%)
Feb 27, 2023	0.1100	0.1100	0.0900	0.1050	88,000	+0.01(+16.67%)
Feb 24, 2023	0.0900	0.0900	0.0900	0.0900	20,000	+0.00(+5.88%)
Feb 23, 2023	0.1050	0.1050	0.0850	0.0850	94,500	-0.02(-22.73%)
Feb 21, 2023	0.1100			0.1100	0	-0.01(-4.35%)
Feb 16, 2023				0.1150	0	+0.01(+9.52%)
Feb 15, 2023	0.1050	0.1050	0.1050	0.1050	1,878	+0.00(+5.00%)
Feb 14, 2023	0.1000	0.1050	0.1000	0.1000	9,500	+0.00(+0.00%)
Feb 13, 2023	0.0950	0.1000	0.0950	0.1000	85,000	+0.01(+5.26%)
Feb 10, 2023	0.0950	0.0950	0.0950	0.0950	2,146	-0.01(-5.00%)
Feb 08, 2023	0.0950			0.1000	0	+0.00(+0.00%)
Feb 07, 2023	0.0950	0.1000	0.0950	0.1000	32,333	-0.00(-4.76%)
Feb 02, 2023				0.1050	8	+0.00(+5.00%)
Jan 31, 2023	0.1000			0.1000	208	-0.00(-4.76%)
Jan 30, 2023	0.1050	0.1050	0.1050	0.1050	3,084	-0.01(-4.55%)
Jan 27, 2023	0.1100	0.1100	0.1100	0.1100	849	+0.02(+22.22%)
Jan 26, 2023	0.1000	0.1000	0.0900	0.0900	35,000	-0.01(-14.29%)
Jan 25, 2023	0.1050	0.1050	0.1050	0.1050	5,000	+0.00(+0.00%)
Jan 24, 2023	0.1050	0.1050	0.1050	0.1050	4,500	+0.00(+0.00%)
Jan 23, 2023	0.1000	0.1050	0.0950	0.1050	64,500	+0.00(+0.00%)
Jan 20, 2023	0.1050	0.1050	0.1050	0.1050	4,000	+0.00(+0.00%)
Jan 19, 2023	0.1050	0.1050	0.1050	0.1050	31,000	+0.00(+0.00%)
Jan 18, 2023	0.1050	0.1050	0.1050	0.1050	32,500	-0.01(-4.55%)
Jan 17, 2023	0.1100	0.1100	0.1100	0.1100	8,500	+0.00(+0.00%)
Jan 16, 2023	0.1100	0.1100	0.1100	0.1100	1,500	+0.00(+0.00%)
Jan 13, 2023	0.1100	0.1100	0.1100	0.1100	50,000	-0.01(-8.33%)
Jan 12, 2023	0.1150	0.1200	0.1150	0.1200	10,000	+0.01(+9.09%)
Jan 11, 2023	0.1100	0.1100	0.1000	0.1100	68,500	-0.01(-4.35%)
Jan 10, 2023	0.1150	0.1200	0.1100	0.1150	42,200	+0.00(+0.00%)
Jan 09, 2023	0.1100	0.1200	0.1100	0.1150	127,500	+0.01(+4.55%)
Jan 06, 2023	0.1050	0.1100	0.1050	0.1100	165,100	+0.00(+0.00%)
Jan 05, 2023	0.1000	0.1100	0.1000	0.1100	131,500	+0.01(+4.76%)
Jan 04, 2023	0.0800	0.1050	0.0750	0.1050	271,000	+0.02(+31.25%)
Jan 03, 2023	0.0800	0.0800	0.0800	0.0800	18,000	+0.00(+0.00%)
Dec 30, 2022				0.0800	0	+0.01(+6.67%)
Dec 29, 2022	0.0750	0.0750	0.0700	0.0750	13,000	-0.01(-6.25%)
Dec 28, 2022	0.0750	0.0800	0.0700	0.0800	117,667	+0.01(+14.29%)
Dec 23, 2022				0.0700	0	-0.01(-12.50%)
Dec 22, 2022	0.0800	0.0800	0.0800	0.0800	1,000	+0.00(+0.00%)
Dec 21, 2022	0.0800	0.0800	0.0800	0.0800	13,125	-0.01(-5.88%)
Dec 20, 2022	0.0850	0.0850	0.0700	0.0850	41,000	-0.00(-5.56%)
Dec 16, 2022				0.0900	100	+0.01(+12.50%)
Dec 15, 2022	0.0900	0.0950	0.0800	0.0800	227,000	-0.01(-11.11%)
Dec 14, 2022	0.0850	0.0900	0.0800	0.0900	73,208	+0.00(+0.00%)
Dec 13, 2022	0.0800	0.1000	0.0800	0.0900	263,095	+0.01(+12.50%)
Dec 09, 2022				0.0800	0	+0.00(+0.00%)
Dec 08, 2022	0.1000	0.1000	0.0800	0.0800	69,025	-0.01(-15.79%)
Dec 07, 2022	0.0600	0.0950	0.0600	0.0950	525,000	+0.04(+72.73%)
Dec 06, 2022	0.0550	0.0550	0.0550	0.0550	18,000	+0.00(+10.00%)
Dec 05, 2022	0.0550	0.0550	0.0500	0.0500	136,500	+0.00(+0.00%)
Dec 02, 2022	0.0500	0.0500	0.0400	0.0500	78,000	-0.00(-9.09%)
Dec 01, 2022	0.0550	0.0550	0.0500	0.0550	320,000	+0.00(+0.00%)
Nov 30, 2022	0.0550	0.0550	0.0500	0.0550	91,000	-0.00(-8.33%)
Nov 29, 2022	0.0600	0.0600	0.0600	0.0600	53,000	+0.00(+0.00%)
Nov 28, 2022	0.0650	0.0650	0.0600	0.0600	73,000	-0.01(-14.29%)
Nov 25, 2022	0.0700	0.0700	0.0700	0.0700	12,000	+0.00(+0.00%)
Nov 24, 2022	0.0700	0.0700	0.0600	0.0700	162,000	+0.00(+0.00%)
Nov 23, 2022	0.0700	0.0700	0.0700	0.0700	11,000	+0.00(+0.00%)
Nov 22, 2022	0.0750	0.0750	0.0650	0.0700	114,133	-0.00(-6.67%)
Nov 21, 2022	0.0800	0.0800	0.0700	0.0750	84,000	+0.00(+0.00%)
Nov 18, 2022	0.0800	0.0800	0.0750	0.0750	28,000	-0.01(-11.76%)
Nov 17, 2022	0.0850	0.0850	0.0850	0.0850	4,000	+0.01(+6.25%)
Nov 15, 2022	0.0800			0.0800	39	+0.00(+0.00%)
Nov 14, 2022	0.0800	0.0800	0.0800	0.0800	44,000	-0.01(-5.88%)
Nov 11, 2022	0.0850	0.0850	0.0850	0.0850	29,000	+0.01(+6.25%)
Nov 10, 2022	0.0850	0.0850	0.0800	0.0800	8,970	+0.01(+6.67%)
Nov 09, 2022	0.0750	0.0800	0.0750	0.0750	20,000	-0.01(-6.25%)
Nov 08, 2022	0.0800	0.0800	0.0800	0.0800	5,000	+0.01(+6.67%)
Nov 07, 2022	0.0800	0.0800	0.0750	0.0750	50,500	-0.01(-11.76%)
Nov 04, 2022	0.0750	0.0850	0.0750	0.0850	20,000	+0.01(+21.43%)
Nov 03, 2022	0.0800	0.0800	0.0700	0.0700	146,600	-0.01(-17.65%)
Nov 02, 2022	0.0850	0.0850	0.0800	0.0850	63,000	+0.00(+0.00%)
Nov 01, 2022	0.0850	0.0850	0.0850	0.0850	5,000	-0.00(-5.56%)
Oct 31, 2022	0.0900	0.0900	0.0900	0.0900	10,000	+0.00(+0.00%)
Oct 27, 2022	0.0900			0.0900	0	-0.01(-14.29%)
Oct 26, 2022	0.1050	0.1100	0.1050	0.1050	17,000	-0.01(-4.55%)
Oct 25, 2022	0.1100	0.1100	0.1100	0.1100	7,000	-0.01(-4.35%)
Oct 24, 2022	0.1000	0.1200	0.1000	0.1150	113,456	+0.01(+15.00%)
Oct 21, 2022	0.1000	0.1000	0.0900	0.1000	146,000	+0.01(+17.65%)
Oct 20, 2022	0.0850	0.0850	0.0850	0.0850	5,000	-0.01(-10.53%)
Oct 19, 2022	0.0700	0.0950	0.0700	0.0950	319,000	+0.02(+26.67%)
Oct 17, 2022	0.0750			0.0750	0	-0.01(-6.25%)
Oct 13, 2022	0.0800			0.0800	0	-0.01(-5.88%)
Oct 12, 2022	0.0850	0.0850	0.0850	0.0850	12,000	+0.00(+0.00%)
Oct 11, 2022	0.0850	0.0850	0.0850	0.0850	3,000	-0.00(-5.56%)
Oct 06, 2022				0.0900	0	+0.00(+5.88%)
Oct 05, 2022	0.0900	0.0900	0.0850	0.0850	54,640	+0.00(+0.00%)
Oct 04, 2022	0.0850	0.0850	0.0850	0.0850	15,000	+0.01(+6.25%)
Oct 03, 2022	0.0900	0.0900	0.0800	0.0800	43,013	-0.01(-5.88%)
Sep 29, 2022	0.0850			0.0850	0	+0.01(+6.25%)
Sep 28, 2022	0.0750	0.0800	0.0750	0.0800	18,000	+0.01(+14.29%)
Sep 27, 2022	0.0750	0.0750	0.0700	0.0700	26,404	-0.00(-6.67%)
Sep 26, 2022	0.0750	0.0750	0.0750	0.0750	9,000	+0.00(+0.00%)
Sep 23, 2022	0.0750	0.0750	0.0750	0.0750	6,150	+0.00(+0.00%)
Sep 22, 2022	0.0750	0.0750	0.0750	0.0750	5,000	+0.00(+7.14%)
Sep 21, 2022	0.0750	0.0750	0.0700	0.0700	39,000	-0.00(-6.67%)
Sep 20, 2022	0.0750	0.0750	0.0750	0.0750	15,006	-0.01(-6.25%)
Sep 16, 2022				0.0800	4	-0.01(-11.11%)
Sep 14, 2022	0.0900			0.0900	0	+0.01(+20.00%)
Sep 13, 2022	0.1050	0.1050	0.0750	0.0750	61,000	-0.03(-28.57%)
Sep 12, 2022	0.0750	0.1050	0.0700	0.1050	163,000	+0.02(+31.25%)
Sep 09, 2022	0.0700	0.0800	0.0700	0.0800	78,000	+0.01(+23.08%)
Sep 08, 2022	0.0700	0.0700	0.0600	0.0650	43,166	+0.00(+0.00%)
Sep 07, 2022	0.0700	0.0700	0.0650	0.0650	6,000	+0.00(+0.00%)
Sep 06, 2022	0.0700	0.0700	0.0650	0.0650	57,000	-0.01(-7.14%)
Sep 02, 2022				0.0700	0	-0.00(-6.67%)
Sep 01, 2022	0.0750	0.0750	0.0750	0.0750	20,000	+0.00(+7.14%)
Aug 31, 2022	0.0700	0.0700	0.0700	0.0700	3,000	-0.00(-6.67%)
Aug 30, 2022	0.0750	0.0750	0.0750	0.0750	2,000	+0.00(+0.00%)
Aug 29, 2022	0.0750	0.0750	0.0750	0.0750	30,000	+0.00(+0.00%)
Aug 26, 2022	0.0750	0.0750	0.0750	0.0750	16,972	+0.00(+7.14%)
Aug 25, 2022	0.0700	0.0700	0.0700	0.0700	15,000	+0.01(+7.69%)
Aug 24, 2022	0.0700	0.0700	0.0650	0.0650	20,010	-0.01(-13.33%)
Aug 23, 2022	0.0750	0.0750	0.0750	0.0750	17,000	+0.00(+0.00%)
Aug 22, 2022	0.0750	0.0750	0.0700	0.0750	17,001	-0.01(-6.25%)
Aug 19, 2022	0.0650	0.0800	0.0650	0.0800	122,000	+0.01(+23.08%)
Aug 18, 2022	0.0700	0.0700	0.0600	0.0650	208,770	-0.01(-7.14%)
Aug 16, 2022	0.0700			0.0700	0	+0.00(+0.00%)
Aug 15, 2022	0.0700	0.0700	0.0700	0.0700	41,000	+0.00(+0.00%)
Aug 12, 2022	0.0700	0.0700	0.0700	0.0700	120,000	+0.00(+0.00%)
Aug 11, 2022	0.0700	0.0700	0.0700	0.0700	75,000	+0.00(+0.00%)
Aug 10, 2022	0.0750	0.0750	0.0650	0.0700	215,000	+0.00(+0.00%)
Aug 09, 2022	0.0900	0.0900	0.0700	0.0700	300,680	-0.01(-17.65%)
Aug 05, 2022				0.0850	0	+0.01(+13.33%)
Aug 04, 2022	0.0850	0.0850	0.0700	0.0750	49,006	-0.01(-11.76%)
Aug 03, 2022	0.0850	0.0850	0.0850	0.0850	1,000	+0.01(+6.25%)
Aug 02, 2022	0.0800	0.0800	0.0800	0.0800	19,000	+0.00(+0.00%)
Jul 29, 2022				0.0800	0	+0.00(+0.00%)
Jul 28, 2022	0.0850	0.0850	0.0700	0.0800	78,501	+0.00(+0.00%)
Jul 27, 2022	0.0900	0.0900	0.0800	0.0800	12,000	-0.01(-5.88%)
Jul 26, 2022	0.0850	0.0850	0.0800	0.0850	13,000	+0.01(+6.25%)
Jul 22, 2022				0.0800	0	-0.01(-5.88%)
Jul 21, 2022	0.0850	0.0850	0.0800	0.0850	13,000	+0.01(+6.25%)
Jul 19, 2022	0.0800			0.0800	0	+0.00(+0.00%)
Jul 15, 2022				0.0800	0	+0.00(+0.00%)
Jul 14, 2022	0.0750	0.0800	0.0700	0.0800	90,000	+0.01(+6.67%)
Jul 13, 2022	0.0850	0.0850	0.0700	0.0750	111,500	+0.00(+0.00%)
Jul 12, 2022	0.0800	0.0850	0.0750	0.0750	188,500	-0.01(-11.76%)
Jul 11, 2022	0.0900	0.0900	0.0850	0.0850	10,000	-0.01(-15.00%)
Jul 08, 2022	0.0800	0.1000	0.0800	0.1000	85,000	+0.03(+33.33%)
Jul 07, 2022	0.1000	0.1000	0.0750	0.0750	351,080	-0.03(-25.00%)
Jul 06, 2022	0.1000	0.1000	0.1000	0.1000	11,000	+0.00(+0.00%)
Jul 05, 2022	0.0950	0.1000	0.0850	0.1000	21,000	+0.00(+0.00%)
Jul 04, 2022	0.1000	0.1000	0.1000	0.1000	2,250	+0.01(+5.26%)
Jun 30, 2022				0.0950	0	+0.01(+5.56%)
Jun 29, 2022	0.1000	0.1000	0.0900	0.0900	82,500	-0.01(-10.00%)
Jun 28, 2022	0.0950	0.1000	0.0950	0.1000	6,020	-0.00(-4.76%)
Jun 27, 2022	0.1000	0.1050	0.0950	0.1050	17,090	+0.01(+16.67%)
Jun 24, 2022	0.0900	0.0900	0.0900	0.0900	31,000	+0.00(+0.00%)
Jun 23, 2022	0.0850	0.0900	0.0850	0.0900	21,000	+0.00(+0.00%)
Jun 20, 2022	0.0900			0.0900	0	-0.01(-5.26%)
Jun 17, 2022	0.0950	0.0950	0.0950	0.0950	2,794	+0.01(+5.56%)
Jun 16, 2022	0.0950	0.0950	0.0900	0.0900	71,000	+0.00(+0.00%)
Jun 15, 2022	0.0900	0.0900	0.0900	0.0900	2,000	+0.00(+0.00%)
Jun 14, 2022	0.0900	0.0900	0.0900	0.0900	20,000	+0.00(+0.00%)
Jun 13, 2022	0.0900	0.0950	0.0900	0.0900	180,991	+0.00(+0.00%)
Jun 10, 2022	0.0900	0.0900	0.0850	0.0900	125,000	+0.00(+0.00%)
Jun 09, 2022	0.0900	0.0900	0.0900	0.0900	19,035	-0.01(-5.26%)
Jun 08, 2022	0.0950	0.0950	0.0950	0.0950	6,501	-0.01(-5.00%)
Jun 07, 2022	0.0950	0.1000	0.0950	0.1000	4,400	+0.01(+5.26%)
Jun 06, 2022	0.1050	0.1050	0.0950	0.0950	139,000	-0.01(-13.64%)
Jun 03, 2022	0.1150	0.1150	0.1100	0.1100	12,000	+0.01(+10.00%)
Jun 02, 2022	0.0900	0.1000	0.0900	0.1000	316,500	+0.01(+5.26%)
Jun 01, 2022	0.0950	0.1000	0.0950	0.0950	119,415	+0.00(+0.00%)
May 31, 2022	0.1100	0.1100	0.0950	0.0950	38,480	-0.01(-13.64%)
May 30, 2022	0.0900	0.1100	0.0900	0.1100	165,000	+0.03(+37.50%)
May 27, 2022	0.0950	0.1000	0.0800	0.0800	390,500	-0.01(-15.79%)
May 26, 2022	0.1100	0.1100	0.0900	0.0950	93,000	-0.01(-5.00%)
May 25, 2022	0.1150	0.1150	0.1000	0.1000	190,025	-0.01(-13.04%)
May 24, 2022	0.1100	0.1150	0.1050	0.1150	26,000	+0.00(+0.00%)
May 20, 2022				0.1150	0	+0.01(+9.52%)
May 19, 2022	0.1100	0.1100	0.1050	0.1050	19,000	-0.01(-4.55%)
May 18, 2022	0.1100	0.1100	0.1050	0.1100	87,500	+0.00(+0.00%)
May 17, 2022	0.1150	0.1150	0.1100	0.1100	57,000	+0.00(+0.00%)
May 16, 2022	0.1150	0.1250	0.1100	0.1100	56,100	-0.01(-8.33%)
May 12, 2022	0.1200			0.1200	0	-0.01(-4.00%)
May 11, 2022	0.1200	0.1300	0.1150	0.1250	62,500	+0.00(+0.00%)
May 10, 2022	0.1300	0.1300	0.1250	0.1250	8,500	+0.01(+8.70%)
May 09, 2022	0.1300	0.1300	0.1150	0.1150	17,105	-0.01(-11.54%)
May 06, 2022	0.1250	0.1300	0.1250	0.1300	28,733	+0.00(+0.00%)
May 05, 2022	0.1350	0.1350	0.1200	0.1300	120,500	-0.01(-3.70%)
May 04, 2022	0.1350	0.1350	0.1200	0.1350	25,500	-0.01(-3.57%)
May 03, 2022	0.1350	0.1400	0.1250	0.1400	16,000	+0.01(+7.69%)

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