Financial News
Provenance Gold Corp (CSE: PAU )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2018 | 0.2300 | 0.2300 | 0.2150 | 0.2150 | 52,416 | -0.02(-6.52%) |
| May 30, 2018 | 0.2300 | 0.2400 | 0.2050 | 0.2300 | 20,333 | +0.02(+6.98%) |
| May 29, 2018 | 0.2400 | 0.2400 | 0.2150 | 0.2150 | 47,500 | -0.02(-10.42%) |
| May 28, 2018 | 0.2300 | 0.2500 | 0.2300 | 0.2400 | 58,041 | -0.01(-4.00%) |
| May 25, 2018 | 0.1950 | 0.2500 | 0.1950 | 0.2500 | 56,542 | +0.07(+35.14%) |
| May 24, 2018 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 3,500 | +0.00(+0.00%) |
| May 23, 2018 | 0.1300 | 0.1850 | 0.1300 | 0.1850 | 3,166 | +0.01(+2.78%) |
| May 01, 2018 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.02(-10.00%) | |
| 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%) |
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.
