ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Provenance Gold Corporation (QB)

Provenance Gold Corporation (QB) (PVGDF)

0.0512
-0.00795
(-13.44%)
Closed February 28 04:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.009522.78177458030.04170.06090.04171043730.05616443CS
4-0.0114-18.21086261980.06260.06510.0417387130.05668993CS
12-0.02805-35.39432176660.079250.0873920.0417321860.06421778CS
26-0.0141-21.59264931090.06530.09750.0417457100.07560514CS
52-0.02465-32.49835201050.075850.10.0417498940.07905278CS
156-0.0593-53.6651583710.11050.17310.03206763220.09464442CS
260-0.0516-50.19455252920.10280.17310.03206761800.09464462CS
DateCloseChangeChange %OpenHighLowVolume
17090729400.0591520.00770214.970.051450.06090.0477154000
17089863600.05145-0.0044-7.880.051450.051450.0514582500
17087268000.055850.00010.180.053850.055850.052238641
17086404000.0557500.000.055750.055750.055750
17085540000.05575-0.00225-3.880.04170.05830.0417142350
17084676000.0580.00254.500.0550.0580.0557500
17081224200.055500.000.05550.05550.05550
17080360200.055500.000.05550.05550.05550
17079496200.0555-0.0028-4.800.05550.05550.0555100
17078633400.05830.00010.170.0530.05830.05328135
17077769400.0582-0.0069-10.600.05510.060.05514890
17075172000.06510.00569.410.06510.06510.0651100
17074313400.059500.000.05950.05950.05950
17073449400.05950.00437.790.06490.06490.059523300
17072584800.0552-0.0059-9.660.0610.0610.0552700
17071721400.06110.00010.160.06110.06110.061110000
17069129400.06100.000.0610.0610.0610
17068265400.06100.000.0610.0610.0610
17067401400.0610.0011.670.06260.06490.06111050
17066533200.06-0.00265-4.230.05920.060.059256143
17065669800.0626500.000.062650.062650.062650
17063077800.062650.002353.900.061150.0631420.0611530535
17062216200.0603-0.0005-0.820.06030.06030.060350000
17061348000.060800.000.06080.06080.06080
17060484000.0608-0.0062-9.250.06350.0650.060884809
17059625400.067-0.00355-5.030.06490.0670.064951000
17057033400.0705500.000.070550.070550.070550
17056169400.07055-0.00525-6.930.070550.070550.070552312
17055304800.07580.010415.900.06730.07580.064591695
17054436000.0654-0.0091-12.210.06540.06540.065411100
17050981800.07450.00557.970.07450.07450.074516971
17050121400.0690.006510.400.0690.0690.069300
17049257400.0625-0.0017-2.650.06250.06250.0625365
17048393400.0641999-0.00315-4.680.06419990.06419990.0641999390
17047529400.0673499-0.00935-12.190.06734990.06734990.067349915000
17044935000.076700.000.07670.07670.07670
17044071000.076700.000.07670.07670.07670
17043207000.0767-0.0035-4.360.07740.07740.076721600
17042345400.08019990.00243.080.08019990.08019990.08019991000
17038889400.07779990.00489996.720.06770.07779990.0677104000
17038025400.072900.000.07290.07290.07290
17037161400.072900.000.07290.07290.07290
17036297400.072900.000.07290.07290.07290
17032841400.07290.001452.030.07290.07290.072921500
17031977400.07145-5.0E-5-0.070.07290.07290.0714541487
17031113400.071499900.000.07149990.07149990.07149990
17030249400.071499900.000.07149990.07149990.07149990
17029385400.0714999-0.00375-4.980.06080.0730.060831000
17026793400.07525-0.00225-2.900.075250.075250.075251000
17025929400.07750.012118.500.0873920.0873920.076799940900
17025061200.065400.000.06540.06540.06540
17024197200.0654-0.00865-11.680.070550.07149990.06541504
17023332000.07405-0.0052-6.560.074050.074050.0740511000
17020745400.0792500.000.079250.079250.079250
17019881400.0792500.000.079250.079250.079250
17019017400.07925-0.00745-8.590.079250.079250.079252005
17018150400.086700.000.08670.08670.086710001
17017285800.08670.017224.750.08670.08670.08674608
17014692000.069500.000.06950.06950.06950
17013828000.0695-0.0092-11.690.07779990.07779990.069511000
17012682000.078700.000.07870.07870.07870
17011818000.078700.000.07870.07870.07870

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com