Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Provenance Gold Corporation (QB) (PVGDF)
Provenance Gold Corporation (QB) (PVGDF) Historical

PVGDF Provenance Gold Corporation (QB)

0.055

0.00 (0.00%)

May 06 2024 - Closed

Delayed by 15 minutes

PVGDF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 06 2024	0.055	0.00	0.00%	0.055	0.055	0.055	13,772
May 03 2024	0.055	-0.005	-8.33%	0.055	0.055	0.0522	60,000
May 02 2024	0.06	0.0105	21.21%	0.0502	0.06	0.0495	28,500
May 01 2024	0.0495	-0.00141	-2.78%	0.0495	0.0495	0.0495	500
Apr 30 2024	0.050914	-0.00459	-8.26%	0.0547	0.0547	0.050914	31,001
Apr 29 2024	0.0555	0.0035	6.73%	0.0555	0.0555	0.0555	500
Apr 26 2024	0.052	0.00	0.00%	0.052	0.052	0.052	0
Apr 25 2024	0.052	0.00	0.00%	0.052	0.052	0.052	0
Apr 24 2024	0.052	0.00	0.00%	0.052	0.052	0.052	0
Apr 23 2024	0.052	-0.0025	-4.59%	0.05365	0.05365	0.052	54,422
Apr 22 2024	0.0545	-0.0049	-8.25%	0.05365	0.054714	0.05365	21,300
Apr 19 2024	0.0594	-0.0066	-10.00%	0.0594	0.0594	0.0594	2,000
Apr 18 2024	0.066	0.00	0.00%	0.066	0.066	0.066	0
Apr 17 2024	0.066	0.00	0.00%	0.066	0.066	0.066	0
Apr 16 2024	0.066	0.0057	9.45%	0.0574	0.066	0.0553	92,779
Apr 15 2024	0.0603	0.00	0.00%	0.0603	0.0603	0.0603	0
Apr 12 2024	0.0603	-0.001	-1.63%	0.0639	0.0639	0.0603	13,000
Apr 11 2024	0.0613	0.00005	0.08%	0.0613	0.0613	0.0613	10,000
Apr 10 2024	0.06125	0.00	0.00%	0.06125	0.06125	0.06125	0
Apr 09 2024	0.06125	-0.00115	-1.84%	0.06125	0.06125	0.06125	10,000
Apr 08 2024	0.0624	0.00	0.00%	0.0624	0.0624	0.0624	0
Apr 05 2024	0.0624	-0.0023	-3.55%	0.062	0.064	0.062	144,822
Apr 04 2024	0.0647	0.0044	7.30%	0.0647	0.0647	0.0647	100,000
Apr 03 2024	0.0603	0.0014	2.38%	0.0595	0.0603	0.0595	13,361
Apr 02 2024	0.0589	-0.0019	-3.13%	0.06035	0.0604	0.0588	58,000
Apr 01 2024	0.0608	0.0004	0.66%	0.0599	0.0608	0.0599	59,509
Mar 28 2024	0.0604	0.0001	0.17%	0.0604	0.0604	0.0604	4,500
Mar 27 2024	0.0603	0.006	11.05%	0.058175	0.0603	0.0562	42,000
Mar 26 2024	0.0543	0.00	0.00%	0.0543	0.0543	0.0543	0
Mar 25 2024	0.0543	0.00	0.00%	0.0543	0.0543	0.0543	0
Mar 22 2024	0.0543	0.00	0.00%	0.0543	0.0543	0.0543	0
Mar 21 2024	0.0543	0.00	0.00%	0.0543	0.0543	0.0543	0
Mar 20 2024	0.0543	0.00	0.00%	0.0543	0.0543	0.0543	0
Mar 19 2024	0.0543	-0.0064	-10.54%	0.0602	0.0602	0.0534	81,800
Mar 18 2024	0.0607	0.0042	7.43%	0.069	0.069	0.0574	18,250
Mar 15 2024	0.0565	-0.0129	-18.59%	0.0565	0.0565	0.0565	100
Mar 14 2024	0.0694	0.0156	29.00%	0.0694	0.0694	0.0694	1,428
Mar 13 2024	0.0538	0.00	0.00%	0.0538	0.0538	0.0538	0
Mar 12 2024	0.0538	-0.0109	-16.85%	0.06	0.0607	0.0538	145,600
Mar 11 2024	0.0647	-0.0002	-0.31%	0.0616	0.0647	0.0611	31,370
Mar 08 2024	0.0649	0.0054	9.08%	0.073	0.073	0.06	97,000
Mar 07 2024	0.0595	0.00	0.00%	0.0595	0.0595	0.0595	0
Mar 06 2024	0.0595	0.002	3.48%	0.0595	0.0595	0.0595	1,001
Mar 05 2024	0.0575	0.0018	3.23%	0.0689	0.0689	0.05515	30,000
Mar 04 2024	0.0557	0.00465	9.11%	0.054	0.0604	0.054	61,672
Mar 01 2024	0.05105	-0.00605	-10.60%	0.05565	0.05565	0.05105	13,000
Feb 29 2024	0.0571	0.0059	11.52%	0.0517	0.0604	0.0517	55,000
Feb 28 2024	0.0512	-0.00795	-13.44%	0.0512	0.0512	0.0512	24,000
Feb 27 2024	0.059152	0.0077	14.97%	0.05145	0.0609	0.0477	154,000
Feb 26 2024	0.05145	-0.0044	-7.88%	0.05145	0.05145	0.05145	82,500
Feb 23 2024	0.05585	0.0001	0.18%	0.05385	0.05585	0.0522	38,641
Feb 22 2024	0.05575	0.00	0.00%	0.05575	0.05575	0.05575	0
Feb 21 2024	0.05575	-0.00225	-3.88%	0.0417	0.0583	0.0417	142,350
Feb 20 2024	0.058	0.0025	4.50%	0.055	0.058	0.055	7,500
Feb 16 2024	0.0555	0.00	0.00%	0.0555	0.0555	0.0555	0
Feb 15 2024	0.0555	0.00	0.00%	0.0555	0.0555	0.0555	0
Feb 14 2024	0.0555	-0.0028	-4.80%	0.0555	0.0555	0.0555	100
Feb 13 2024	0.0583	0.0001	0.17%	0.053	0.0583	0.053	28,135
Feb 12 2024	0.0582	-0.0069	-10.60%	0.0551	0.06	0.0551	4,890
Feb 09 2024	0.0651	0.0056	9.41%	0.0651	0.0651	0.0651	100
Feb 08 2024	0.0595	0.00	0.00%	0.0595	0.0595	0.0595	0
Feb 07 2024	0.0595	0.0043	7.79%	0.0649	0.0649	0.0595	23,300

Provenance Gold (QB)

Delayed Upgrade Clock