Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Providence Gold Mines Inc (TSV: PHD )

0.0300 +0.0050 (+20.00%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Oct 29, 2019 0.1050 0.1050 0.1050 0.1050 5,000 -0.01(-4.55%)
Oct 28, 2019 0.1100 0.1100 0.1100 0.1100 20,000 +0.01(+4.76%)
Oct 25, 2019 0.1100 0.1100 0.1050 0.1050 6,500 +0.00(+5.00%)
Oct 24, 2019 0.1100 0.1100 0.1000 0.1000 9,500 +0.00(+0.00%)
Oct 23, 2019 0.1000 0.1000 0.1000 0.1000 7,500 +0.00(+0.00%)
Oct 22, 2019 0.1100 0.1100 0.1000 0.1000 103,500 -0.01(-9.09%)
Oct 21, 2019 0.1100 0.1100 0.1100 0.1100 5,700 +0.00(+0.00%)
Oct 18, 2019 0.1000 0.1150 0.1000 0.1100 48,000 +0.01(+10.00%)
Oct 16, 2019 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Oct 11, 2019 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Oct 10, 2019 0.1300 0.1300 0.1250 0.1250 14,000 +0.00(+0.00%)
Oct 09, 2019 0.1250 0.1250 0.1250 0.1250 11,000 +0.01(+4.17%)
Oct 08, 2019 0.1200 0.1200 0.1200 0.1200 73,500 -0.01(-4.00%)
Oct 07, 2019 0.1300 0.1300 0.1250 0.1250 98,000 -0.01(-3.85%)
Oct 04, 2019 0.1300 0.1300 0.1300 0.1300 30,000 +0.00(+0.00%)
Oct 03, 2019 0.1350 0.1350 0.1300 0.1300 66,000 +0.01(+4.00%)
Oct 02, 2019 0.1300 0.1300 0.1250 0.1250 42,500 -0.01(-7.41%)
Oct 01, 2019 0.1350 0.1350 0.1350 0.1350 64,500 +0.00(+0.00%)
Sep 30, 2019 0.1300 0.1350 0.1300 0.1350 32,000 +0.01(+3.85%)
Sep 27, 2019 0.1350 0.1350 0.1300 0.1300 215,063 -0.01(-3.70%)
Sep 26, 2019 0.1350 0.1350 0.1350 0.1350 16,000 +0.01(+3.85%)
Sep 25, 2019 0.1300 0.1300 0.1300 0.1300 12,500 -0.01(-7.14%)
Sep 24, 2019 0.1400 0.1400 0.1400 0.1400 29,000 +0.00(+0.00%)
Sep 23, 2019 0.1250 0.1450 0.1250 0.1400 162,500 +0.02(+16.67%)
Sep 20, 2019 0.1200 0.1250 0.1200 0.1200 70,000 +0.00(+0.00%)
Sep 19, 2019 0.1150 0.1200 0.1150 0.1200 19,000 +0.01(+9.09%)
Sep 13, 2019 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Sep 12, 2019 0.1200 0.1200 0.1200 0.1200 53,000 +0.00(+0.00%)
Sep 11, 2019 0.1100 0.1200 0.1100 0.1200 11,000 +0.02(+26.32%)
Sep 10, 2019 0.0950 0.0950 0.0950 0.0950 500 -0.01(-9.52%)
Sep 09, 2019 0.1100 0.1100 0.1050 0.1050 24,500 -0.01(-4.55%)
Sep 06, 2019 0.1150 0.1150 0.1100 0.1100 10,499 +0.00(+0.00%)
Sep 05, 2019 0.1150 0.1150 0.1100 0.1100 64,000 +0.00(+0.00%)
Sep 04, 2019 0.1500 0.1650 0.1100 0.1100 254,650 -0.05(-31.25%)
Sep 03, 2019 0.1650 0.1750 0.1600 0.1600 177,264 +0.00(+0.00%)
Aug 30, 2019 0.1600 0.1600 0.1600 0 +0.04(+39.13%)
Aug 29, 2019 0.1100 0.1150 0.1100 0.1150 50,000 +0.02(+21.05%)
Aug 28, 2019 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Aug 27, 2019 0.0950 0.0950 0.0950 0.0950 13,500 +0.01(+11.76%)
Aug 26, 2019 0.0950 0.0950 0.0850 0.0850 30,172 -0.01(-10.53%)
Aug 23, 2019 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Aug 22, 2019 0.0950 0.0950 0.0950 0.0950 13,000 +0.00(+0.00%)
Aug 21, 2019 0.0900 0.0950 0.0850 0.0950 27,000 +0.00(+0.00%)
Aug 19, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Aug 16, 2019 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Aug 15, 2019 0.1000 0.1000 0.1000 400 +0.00(+0.00%)
Aug 14, 2019 0.1100 0.1100 0.1000 0.1000 20,000 -0.01(-13.04%)
Aug 12, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 09, 2019 0.1150 0.1150 0.1150 0.1150 500 +0.01(+4.55%)
Aug 08, 2019 0.1100 0.1100 0.1100 0.1100 30,500 -0.01(-4.35%)
Aug 07, 2019 0.1050 0.1200 0.1050 0.1150 81,200 +0.01(+4.55%)
Jul 31, 2019 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jul 30, 2019 0.1000 0.1050 0.1000 0.1050 9,900 +0.01(+10.53%)
Jul 29, 2019 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-9.52%)
Jul 26, 2019 0.1050 0.1050 0.1050 0.1050 1,159 +0.00(+0.00%)
Jul 25, 2019 0.0950 0.1050 0.0950 0.1050 9,500 +0.00(+5.00%)
Jul 24, 2019 0.1300 0.1300 0.0950 0.1000 109,000 -0.03(-23.08%)
Jul 23, 2019 0.1300 0.1350 0.1300 0.1300 67,500 +0.01(+8.33%)
Jul 22, 2019 0.1050 0.1200 0.1050 0.1200 28,500 +0.02(+20.00%)
Jul 19, 2019 0.0950 0.1050 0.0950 0.1000 138,900 +0.01(+11.11%)
Jul 18, 2019 0.0900 0.0900 0.0850 0.0900 89,911 +0.00(+0.00%)
Jul 17, 2019 0.0900 0.0900 0.0900 0.0900 6,000 -0.01(-10.00%)
Jul 16, 2019 0.0950 0.1000 0.0900 0.1000 57,000 +0.01(+5.26%)
Jul 15, 2019 0.0900 0.0950 0.0900 0.0950 34,000 +0.01(+11.76%)
Jul 12, 2019 0.0850 0.0850 0.0850 0.0850 5,400 -0.00(-5.56%)
Jul 11, 2019 0.0950 0.0950 0.0900 0.0900 26,000 -0.01(-5.26%)
Jul 10, 2019 0.0950 0.0950 0.0900 0.0950 59,500 +0.01(+5.56%)
Jul 09, 2019 0.0900 0.0900 0.0900 0.0900 15,000 -0.01(-5.26%)
Jul 08, 2019 0.0900 0.0950 0.0900 0.0950 53,000 +0.01(+5.56%)
Jul 05, 2019 0.0900 0.0900 0.0900 0.0900 31,600 +0.00(+0.00%)
Jul 04, 2019 0.0900 0.0950 0.0900 0.0900 32,000 -0.01(-14.29%)
Jul 03, 2019 0.1000 0.1050 0.1000 0.1050 42,000 +0.01(+16.67%)
Jul 02, 2019 0.0950 0.0950 0.0900 0.0900 11,500 -0.01(-5.26%)
Jun 28, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 27, 2019 0.1400 0.1400 0.0950 0.0950 118,500 -0.01(-13.64%)
Jun 26, 2019 0.0950 0.1400 0.0950 0.1100 118,500 +0.01(+10.00%)
Jun 21, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 20, 2019 0.0900 0.1000 0.0900 0.0950 70,000 +0.00(+0.00%)
Jun 19, 2019 0.0900 0.1000 0.0900 0.0950 52,000 +0.01(+5.56%)
Jun 18, 2019 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+0.00%)
Jun 14, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jun 13, 2019 0.1000 0.1000 0.0900 0.0950 41,999 +0.00(+0.00%)
Jun 12, 2019 0.0950 0.0950 0.0950 0.0950 41,000 +0.01(+5.56%)
Jun 11, 2019 0.0900 0.0900 0.0900 0.0900 14,000 -0.01(-10.00%)
Jun 10, 2019 0.0950 0.1000 0.0950 0.1000 10,000 +0.01(+5.26%)
Jun 07, 2019 0.0950 0.0950 0.0950 0.0950 49,000 +0.01(+5.56%)
Jun 06, 2019 0.1000 0.1000 0.0850 0.0900 66,000 -0.01(-5.26%)
Jun 05, 2019 0.1000 0.1000 0.0950 0.0950 155,900 -0.01(-5.00%)
Jun 04, 2019 0.1050 0.1050 0.0950 0.1000 71,500 -0.00(-4.76%)
Jun 03, 2019 0.1000 0.1100 0.1000 0.1050 100,500 +0.01(+10.53%)
May 31, 2019 0.0950 0.0950 0.0950 0.0950 41,999 +0.01(+5.56%)
May 30, 2019 0.0900 0.0950 0.0900 0.0900 344,000 +0.00(+5.88%)
May 29, 2019 0.1000 0.1250 0.0800 0.0850 542,650 -0.02(-19.05%)
May 28, 2019 0.1150 0.1200 0.1050 0.1050 88,800 -0.01(-12.50%)
May 27, 2019 0.1150 0.1200 0.1050 0.1200 70,000 +0.00(+4.35%)
May 24, 2019 0.1150 0.1200 0.1050 0.1150 97,400 -0.00(-4.17%)
May 23, 2019 0.1300 0.1300 0.1200 0.1200 99,500 -0.02(-11.11%)
May 22, 2019 0.1350 0.1350 0.1350 0.1350 5,000 +0.01(+3.85%)
May 21, 2019 0.1350 0.1350 0.1300 0.1300 32,500 +0.01(+4.00%)
May 17, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
May 16, 2019 0.1300 0.1350 0.1150 0.1250 310,000 -0.01(-3.85%)
May 15, 2019 0.1400 0.1400 0.1300 0.1300 45,500 -0.01(-3.70%)
May 14, 2019 0.1350 0.1500 0.1350 0.1350 127,500 +0.00(+0.00%)
May 13, 2019 0.1400 0.1400 0.1350 0.1350 142,000 -0.01(-10.00%)
May 10, 2019 0.1450 0.1500 0.1400 0.1500 337,360 +0.01(+11.11%)
May 09, 2019 0.1400 0.1550 0.1350 0.1350 338,000 -0.01(-10.00%)
May 08, 2019 0.1600 0.1600 0.1450 0.1500 130,000 -0.01(-6.25%)
May 07, 2019 0.1550 0.1700 0.1500 0.1600 330,900 +0.01(+6.67%)
May 06, 2019 0.1850 0.2000 0.1500 0.1500 1,069,134 -0.05(-23.08%)
May 03, 2019 0.1350 0.1950 0.1350 0.1950 540,500 +0.07(+50.00%)
May 02, 2019 0.1600 0.1650 0.1300 0.1300 343,700 -0.04(-21.21%)
May 01, 2019 0.1650 0.1650 0.1600 0.1650 549,500 +0.01(+3.13%)
Apr 30, 2019 0.1000 0.1800 0.1000 0.1600 516,000 +0.06(+60.00%)
Apr 29, 2019 0.1000 0.1000 0.1000 0.1000 315,000 +0.00(+0.00%)
Apr 26, 2019 0.0900 0.1000 0.0900 0.1000 165,953 +0.01(+11.11%)
Apr 25, 2019 0.0900 0.0900 0.0900 0.0900 75,000 +0.00(+0.00%)
Apr 24, 2019 0.0900 0.0900 0.0800 0.0900 351,500 -0.01(-10.00%)
Apr 23, 2019 0.0950 0.1000 0.0950 0.1000 147,600 +0.01(+5.26%)
Apr 22, 2019 0.1000 0.1000 0.0850 0.0950 78,500 -0.01(-5.00%)
Apr 18, 2019 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Apr 17, 2019 0.0900 0.0900 0.0900 0.0900 89,000 +0.00(+0.00%)
Apr 16, 2019 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-10.00%)
Apr 12, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 11, 2019 0.1000 0.1000 0.1000 0.1000 1,100 +0.00(+0.00%)
Apr 08, 2019 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Apr 05, 2019 0.1100 0.1100 0.0900 0.0900 81,499 -0.01(-10.00%)
Apr 04, 2019 0.1000 0.1100 0.1000 0.1000 120,000 +0.00(+0.00%)
Apr 03, 2019 0.1100 0.1100 0.0900 0.1000 103,500 +0.00(+0.00%)
Apr 02, 2019 0.1050 0.1100 0.0950 0.1000 114,500 +0.01(+5.26%)
Mar 29, 2019 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Mar 28, 2019 0.1050 0.1050 0.1050 0.1050 4,000 +0.01(+10.53%)
Mar 26, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Mar 25, 2019 0.0900 0.0900 0.0900 0.0900 60,000 -0.01(-5.26%)
Mar 21, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 20, 2019 0.0950 0.0950 0.0900 0.0950 162,999 +0.00(+0.00%)
Mar 19, 2019 0.0950 0.0950 0.0950 0.0950 50,000 -0.01(-5.00%)
Mar 18, 2019 0.1000 0.1000 0.1000 0.1000 5,000 -0.00(-4.76%)
Mar 14, 2019 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Mar 13, 2019 0.1150 0.1200 0.1150 0.1200 80,000 +0.00(+0.00%)
Mar 11, 2019 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Mar 07, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 06, 2019 0.1100 0.1100 0.1100 0.1100 35,500 +0.01(+10.00%)
Mar 05, 2019 0.1000 0.1000 0.1000 0.1000 35,000 +0.00(+0.00%)
Mar 04, 2019 0.1250 0.1250 0.1000 0.1000 70,000 -0.04(-25.93%)
Mar 01, 2019 0.1350 0.1350 0.1350 0.1350 10,000 +0.02(+12.50%)
Feb 28, 2019 0.1200 0.1200 0.1200 0.1200 9,500 +0.01(+9.09%)
Feb 27, 2019 0.1150 0.1150 0.1100 0.1100 14,000 -0.01(-8.33%)
Feb 25, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 22, 2019 0.1200 0.1200 0.1200 0.1200 665 +0.00(+0.00%)
Feb 21, 2019 0.1250 0.1250 0.1200 0.1200 24,400 +0.00(+0.00%)
Feb 20, 2019 0.1200 0.1200 0.1200 0.1200 9,000 +0.02(+20.00%)
Feb 19, 2019 0.1300 0.1300 0.1000 0.1000 7,500 -0.03(-23.08%)
Feb 13, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 11, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Feb 08, 2019 0.1400 0.1400 0.1400 0.1400 2,000 +0.01(+7.69%)
Feb 07, 2019 0.1350 0.1350 0.1300 0.1300 1,000 -0.01(-7.14%)
Feb 06, 2019 0.1400 0.1400 0.1400 0.1400 1,000 +0.01(+3.70%)
Feb 04, 2019 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Feb 01, 2019 0.1350 0.1350 0.1250 0.1250 7,500 +0.01(+4.17%)
Jan 31, 2019 0.1250 0.1300 0.1200 0.1200 48,000 +0.00(+0.00%)
Jan 30, 2019 0.1200 0.1200 0.1200 0.1200 9,500 +0.00(+0.00%)
Jan 29, 2019 0.1100 0.1200 0.1100 0.1200 75,000 +0.00(+4.35%)
Jan 28, 2019 0.1150 0.1150 0.1150 0.1150 5,000 +0.01(+4.55%)
Jan 25, 2019 0.1100 0.1100 0.1100 0.1100 30,000 -0.01(-8.33%)
Jan 24, 2019 0.1200 0.1200 0.1200 0.1200 2,500 +0.01(+14.29%)
Jan 23, 2019 0.1050 0.1050 0.1050 0.1050 1,000 -0.01(-12.50%)
Jan 18, 2019 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Jan 16, 2019 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Jan 15, 2019 0.1050 0.1050 0.1000 0.1000 11,800 -0.02(-16.67%)
Jan 14, 2019 0.1100 0.1200 0.1100 0.1200 37,500 +0.00(+4.35%)
Jan 07, 2019 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Jan 04, 2019 0.1250 0.1250 0.1250 0.1250 7,500 +0.01(+13.64%)
Jan 03, 2019 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Jan 02, 2019 0.1100 0.1100 0.1100 0.1100 9,000 -0.01(-4.35%)
Dec 27, 2018 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Dec 20, 2018 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Dec 18, 2018 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Dec 17, 2018 0.1000 0.1000 0.1000 0.1000 18,500 -0.01(-13.04%)
Dec 12, 2018 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Dec 11, 2018 0.1100 0.1300 0.1100 0.1100 15,500 -0.02(-15.38%)
Dec 05, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 04, 2018 0.1200 0.1300 0.1200 0.1300 42,800 +0.01(+13.04%)
Dec 03, 2018 0.1150 0.1150 0.1150 0.1150 8,000 +0.01(+4.55%)
Nov 30, 2018 0.1250 0.1250 0.1000 0.1100 37,900 +0.00(+0.00%)
Nov 29, 2018 0.1150 0.1150 0.1100 0.1100 310,000 +0.00(+0.00%)
Nov 28, 2018 0.1100 0.1100 0.0950 0.1100 304,500 -0.02(-15.38%)
Nov 27, 2018 0.1300 0.1300 0.1300 0.1300 6,000 +0.00(+0.00%)
Nov 26, 2018 0.1300 0.1300 0.1300 0.1300 9,500 +0.00(+0.00%)
Nov 20, 2018 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
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.