Financial News
Provenance Gold Corp (CSE: PAU )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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.
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.
