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

Providence Gold Mines Inc (TSV: PHD )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 2:31 PM EDT, May 17, 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 (%)
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%)
Nov 05, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 30, 2018 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Oct 29, 2018 0.1300 0.1400 0.1300 0.1400 78,500 +0.02(+12.00%)
Oct 25, 2018 0.1250 0.1250 0.1250 0 +0.02(+25.00%)
Oct 24, 2018 0.1200 0.1200 0.1000 0.1000 28,150 -0.02(-16.67%)
Oct 23, 2018 0.1200 0.1200 0.1200 0.1200 10,599 +0.00(+0.00%)
Oct 22, 2018 0.1300 0.1400 0.0850 0.1200 83,800 -0.02(-17.24%)
Oct 19, 2018 0.1450 0.1450 0.1450 200 +0.00(+0.00%)
Oct 18, 2018 0.1450 0.1450 0.1450 0.1450 500 +0.00(+0.00%)
Oct 17, 2018 0.1450 0.1450 0.1450 0.1450 1,000 +0.01(+11.54%)
Oct 16, 2018 0.1300 0.1300 0.1300 0.1300 603 +0.00(+0.00%)
Oct 12, 2018 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Oct 11, 2018 0.1300 0.1300 0.1200 0.1200 3,400 +0.00(+0.00%)
Oct 09, 2018 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Oct 05, 2018 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Oct 03, 2018 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Oct 02, 2018 0.1200 0.1300 0.1200 0.1300 23,499 +0.00(+0.00%)
Oct 01, 2018 0.1300 0.1300 0.1200 0.1300 50,500 +0.01(+8.33%)
Sep 28, 2018 0.1300 0.1300 0.1200 0.1200 28,000 -0.01(-7.69%)
Sep 26, 2018 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Sep 25, 2018 0.1350 0.1350 0.1100 0.1200 18,000 -0.03(-20.00%)
Sep 21, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Sep 20, 2018 0.1500 0.1700 0.1500 0.1600 23,000 +0.01(+6.67%)
Sep 18, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Sep 17, 2018 0.1450 0.1700 0.1450 0.1600 15,000 +0.02(+18.52%)
Sep 12, 2018 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Sep 07, 2018 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Sep 06, 2018 0.1150 0.1400 0.1150 0.1400 70,009 +0.03(+21.74%)
Sep 05, 2018 0.1150 0.1150 0.1150 300 +0.00(+0.00%)
Aug 29, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 28, 2018 0.1150 0.1150 0.1150 0.1150 500 +0.00(+0.00%)
Aug 27, 2018 0.1150 0.1150 0.1150 0.1150 900 -0.00(-4.17%)
Aug 24, 2018 0.1250 0.1250 0.1200 0.1200 20,000 +0.00(+0.00%)
Aug 22, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 21, 2018 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+0.00%)
Aug 15, 2018 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Aug 14, 2018 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
Aug 10, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Aug 09, 2018 0.1200 0.1250 0.1150 0.1250 25,000 +0.00(+0.00%)
Aug 07, 2018 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Aug 03, 2018 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Aug 01, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 31, 2018 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Jul 30, 2018 0.1300 0.1300 0.1300 0.1300 6,000 +0.00(+0.00%)
Jul 26, 2018 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jul 25, 2018 0.1350 0.1350 0.1200 0.1200 1,000 -0.02(-11.11%)
Jul 24, 2018 0.1350 0.1350 0.1350 0.1350 25,500 +0.00(+0.00%)
Jul 20, 2018 0.1350 0.1350 0.1350 300 +0.00(+0.00%)
Jul 19, 2018 0.1300 0.1350 0.1300 0.1350 19,000 +0.01(+3.85%)
Jul 18, 2018 0.1150 0.1350 0.1100 0.1300 89,600 +0.01(+4.00%)
Jul 17, 2018 0.1250 0.1250 0.1250 0.1250 2,500 +0.00(+0.00%)
Jul 16, 2018 0.1250 0.1250 0.1250 0.1250 13,000 +0.00(+0.00%)
Jul 13, 2018 0.1250 0.1250 0.1250 0.1250 1,500 +0.00(+0.00%)
Jul 12, 2018 0.1250 0.1250 0.1250 0.1250 500 +0.00(+0.00%)
Jul 10, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 09, 2018 0.1250 0.1250 0.1250 0.1250 5,600 +0.01(+8.70%)
Jul 04, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 03, 2018 0.1150 0.1150 0.1150 0.1150 500 -0.00(-4.17%)
Jun 29, 2018 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Jun 28, 2018 0.1250 0.1250 0.1250 0.1250 5,000 +0.01(+8.70%)
Jun 27, 2018 0.1300 0.1300 0.1150 0.1150 45,000 -0.03(-17.86%)
Jun 22, 2018 0.1400 0.1400 0.1400 0 +0.03(+21.74%)
Jun 20, 2018 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jun 19, 2018 0.1150 0.1200 0.1150 0.1200 18,000 -0.01(-7.69%)
Jun 18, 2018 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Jun 14, 2018 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Jun 04, 2018 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Jun 01, 2018 0.1400 0.1400 0.1400 0.1400 3,500 +0.00(+0.00%)
May 31, 2018 0.1300 0.1500 0.1300 0.1400 108,400 +0.00(+0.00%)
May 30, 2018 0.1350 0.1400 0.1300 0.1400 40,224 +0.00(+0.00%)
May 29, 2018 0.1400 0.1400 0.1400 0.1400 57,000 +0.00(+0.00%)
May 28, 2018 0.1400 0.1400 0.1400 0.1400 20,000 -0.00(-3.45%)
May 23, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
May 17, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 16, 2018 0.1750 0.1750 0.1500 0.1500 16,100 -0.02(-9.09%)
May 15, 2018 0.1550 0.1650 0.1550 0.1650 50,500 +0.01(+3.13%)
May 11, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 10, 2018 0.1500 0.1650 0.1500 0.1600 70,000 +0.01(+6.67%)
May 09, 2018 0.1500 0.1500 0.1500 0.1500 1,500 +0.00(+0.00%)
May 08, 2018 0.1450 0.1500 0.1450 0.1500 18,000 +0.01(+7.14%)
May 04, 2018 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
May 03, 2018 0.1500 0.1500 0.1500 0.1500 1,500 +0.00(+0.00%)
May 02, 2018 0.1500 0.1500 0.1500 0.1500 8,500 +0.01(+11.11%)
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.