ADVFN Logo ADVFN

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.

Hot Features

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

Provenance Gold Corp (PAU)

0.26
0.015
(6.12%)
Closed 26 December 8:00AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1000.260.2950.243755710.25911118CS
4-0.04-13.33333333330.30.4050.237702160.29731712CS
120.0952.94117647060.170.4050.155603440.25941453CS
260.175205.8823529410.0850.4050.073725640.215512CS
520.165173.6842105260.0950.4050.0652146440.19920051CS
1560.10567.74193548390.1550.4050.041132940.16694177CS
2600.12592.59259259260.1350.4050.041013270.1587818CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
17350779000.260.0156.120.250.260.245148170
17349915000.245-0.025-9.260.260.260.24853976
17347323000.27-0.005-1.820.2750.290.265280000
17346459000.2750.013.770.270.2750.255200373
17345595000.265-0.02-7.020.280.2950.26412634
17344731000.28499990.034999914.000.260.28499990.26130872
17343867000.25-0.04-13.790.3050.3050.241004347
17341275000.29-0.03-9.380.330.330.281260907
17340411000.32-0.035-9.860.3550.3550.32912504
17339547000.3550.0051.430.350.3650.341128392
17338683000.350.08532.080.370.4050.343679903
17337819000.265-0.005-1.850.2550.2650.245351917
17335227000.270.028.000.2550.270.25820570
17334363000.250.028.700.250.270.245662673
17333499000.23-0.06-20.690.280.2950.231129788
17332635000.29-0.01-3.330.30.30.27300799
17331771000.30.013.450.290.320.28427231
17329179000.2900.000.290.30.28409900
17328315000.290.00500011.750.290.30.2849999198161
17327451000.2849999-0.02-6.560.30.330.28699016
17326587000.3050.013.390.30.330.29540350
17325723000.29500.000.2950.2950.28160367
17323131000.2950.01000013.510.290.30.2849999665969
17322267000.28499990.00499991.790.290.30.275335195
17321403000.280.0312.000.250.320.25951182
17320539000.250.0052.040.2450.250.24168800
17319675000.245-0.025-9.260.2650.270.24581344
17317083000.270.02510.200.250.280.25604738
17316219000.245-0.005-2.000.250.250.215854223
17315355000.250.0052.040.260.260.25167788
17314491000.245-0.035-12.500.2750.2750.245349371
17313627000.280.0416.670.2350.28499990.235623288
17311035000.24-0.02-7.690.260.290.235800150
17310171000.260.04520.930.210.270.211368599
17309307000.2150.02513.160.1850.2150.185817579
17308443000.1900.000.190.190.18583458
17307579000.1900.000.190.1950.185166438
17304951000.190.015.560.190.1950.185221495
17304087000.18-0.02-10.000.20.20.18357143
17303223000.20.015.260.190.210.19533477
17302359000.190.0052.700.1850.190.175397040
17301495000.185-0.005-2.630.190.1950.18200964
17298903000.190.0158.570.1750.190.165317500
17298039000.17500.000.180.180.165373693
17297175000.175-0.02-10.260.190.190.175165432
17296311000.19500.000.190.20.185123295
17295447000.195-0.02-9.300.210.2150.195204719
17292855000.2150.0052.380.20.2150.2237500
17291991000.2100.000.210.210.2223103
17291127000.21-0.005-2.330.220.220.2105500
17290263000.215-0.005-2.270.2150.220.21523892
17286807000.220.014.760.220.220.21189186
17285943000.21-0.005-2.330.210.2150.195515951
17285079000.21500.000.20499990.220.2049999400454
17284215000.21500.000.2150.220.2049999727174
17283351000.2150.02513.160.1950.2150.19791059
17280759000.190.0052.700.190.1950.18442957
17279895000.1850.0212.120.160.1850.155859825
17279031000.165-0.01-5.710.170.170.15547422
17278167000.1750.016.060.170.1750.155498741
17277303000.1650.0432.000.1250.1750.1251379397
17274711000.1250.0054.170.1250.1250.12758329
17273847000.120.0054.350.1150.130.1154354047
17272983000.1150.0054.550.120.120.112429300

Your Recent History

Delayed Upgrade Clock