Financial News
Provenance Gold Corp (CSE: PAU )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2019 | 0.1780 | 0.1780 | 0.1500 | 0.1500 | 7,208 | -0.02(-11.76%) |
| Jul 29, 2019 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.03(+17.24%) | |
| Jul 25, 2019 | 0.1450 | 0.1450 | 0.1450 | 0 | -0.02(-9.38%) | |
| Jul 24, 2019 | 0.1650 | 0.1850 | 0.1600 | 0.1600 | 27,500 | -0.01(-5.88%) |
| Jul 23, 2019 | 0.1850 | 0.1850 | 0.1700 | 0.1700 | 10,333 | -0.01(-5.56%) |
| Jul 22, 2019 | 0.1850 | 0.1850 | 0.1800 | 0.1800 | 6,000 | -0.01(-2.70%) |
| Jul 19, 2019 | 0.1850 | 0.1900 | 0.1700 | 0.1850 | 37,500 | -0.01(-5.13%) |
| Jul 16, 2019 | 0.1950 | 0.1950 | 0.1950 | 0 | +0.02(+8.33%) | |
| Jul 15, 2019 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 12,500 | -0.01(-2.70%) |
| Jul 12, 2019 | 0.1800 | 0.1850 | 0.1700 | 0.1850 | 41,500 | +0.00(+0.00%) |
| Jul 11, 2019 | 0.1800 | 0.1850 | 0.1800 | 0.1850 | 20,000 | +0.01(+8.82%) |
| Jul 10, 2019 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 25,000 | +0.00(+0.00%) |
| Jul 09, 2019 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 3,300 | +0.00(+0.00%) |
| Jul 08, 2019 | 0.1800 | 0.1850 | 0.1700 | 0.1700 | 42,055 | -0.02(-12.82%) |
| Jul 05, 2019 | 0.1500 | 0.1950 | 0.1500 | 0.1950 | 68,000 | +0.05(+30.00%) |
| Jul 04, 2019 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 1,500 | +0.02(+20.00%) |
| Jul 03, 2019 | 0.1350 | 0.1350 | 0.1250 | 0.1250 | 5,000 | -0.01(-7.41%) |
| Jun 26, 2019 | 0.1350 | 0.1350 | 0.1350 | 0 | -0.04(-25.00%) | |
| Jun 20, 2019 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) | |
| Jun 05, 2019 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) | |
| Jun 03, 2019 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.02(+12.50%) | |
| May 24, 2019 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.03(+23.08%) | |
| May 23, 2019 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 3,170 | +0.00(+0.00%) |
| May 22, 2019 | 0.1300 | 0.1300 | 0.1300 | 125 | +0.00(+0.00%) | |
| May 14, 2019 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.01(+4.00%) | |
| May 10, 2019 | 0.1250 | 0.1250 | 0.1250 | 0 | +0.00(+0.00%) | |
| May 09, 2019 | 0.1500 | 0.1500 | 0.1250 | 0.1250 | 34,525 | -0.02(-16.67%) |
| May 08, 2019 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 6,000 | +0.01(+3.45%) |
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.
