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 (%)
Jul 29, 2022 0.0600 0 +0.00(+9.09%)
Jul 28, 2022 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Jul 27, 2022 0.0550 0.0550 0.0550 0.0550 1,500 +0.00(+0.00%)
Jul 26, 2022 0.0550 0.0550 0.0500 0.0550 95,100 -0.01(-15.38%)
Jul 22, 2022 0.0650 0 +0.00(+0.00%)
Jul 21, 2022 0.0600 0.0650 0.0600 0.0650 74,000 +0.01(+8.33%)
Jul 20, 2022 0.0550 0.0600 0.0550 0.0600 191,000 +0.01(+20.00%)
Jul 19, 2022 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jul 18, 2022 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Jul 15, 2022 0.0500 0.0500 0.0500 0.0500 70,000 -0.00(-9.09%)
Jul 13, 2022 0.0550 0 +0.00(+0.00%)
Jul 12, 2022 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Jul 11, 2022 0.0500 0.0550 0.0500 0.0550 10,000 +0.00(+10.00%)
Jul 08, 2022 0.0500 0.0500 0.0500 0.0500 12,000 +0.00(+0.00%)
Jul 07, 2022 0.0500 0.0500 0.0500 0.0500 27,000 +0.01(+11.11%)
Jul 06, 2022 0.0450 0.0450 0.0450 0.0450 1,560 -0.01(-18.18%)
Jul 04, 2022 0.0550 0 +0.01(+22.22%)
Jun 29, 2022 0.0450 0 +0.00(+0.00%)
Jun 24, 2022 0.0450 0 -0.01(-10.00%)
Jun 23, 2022 0.0450 0.0500 0.0450 0.0500 35,000 -0.00(-9.09%)
Jun 22, 2022 0.0500 0.0550 0.0450 0.0550 58,000 +0.00(+0.00%)
Jun 21, 2022 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Jun 17, 2022 0.0550 0 +0.00(+0.00%)
Jun 16, 2022 0.0550 0.0550 0.0550 0.0550 19,000 +0.00(+10.00%)
Jun 15, 2022 0.0550 0.0600 0.0500 0.0500 129,200 -0.00(-9.09%)
Jun 14, 2022 0.0550 0.0550 0.0550 0.0550 14,000 -0.01(-15.38%)
Jun 13, 2022 0.0650 0.0650 0.0650 0.0650 2,000 +0.01(+18.18%)
Jun 09, 2022 0.0550 0 -0.01(-15.38%)
Jun 07, 2022 0.0650 0 +0.01(+18.18%)
Jun 06, 2022 0.0550 0.0550 0.0550 0.0550 5,000 -0.00(-8.33%)
Jun 03, 2022 0.0550 0.0600 0.0550 0.0600 43,000 +0.00(+0.00%)
Jun 02, 2022 0.0550 0.0600 0.0550 0.0600 12,000 +0.00(+0.00%)
May 31, 2022 0.0600 0 +0.00(+9.09%)
May 30, 2022 0.0550 0.0550 0.0550 0.0550 58,730 +0.00(+0.00%)
May 27, 2022 0.0650 0.0650 0.0550 0.0550 586,000 -0.01(-15.38%)
May 26, 2022 0.0650 0.0650 0.0650 0.0650 1,700 +0.00(+0.00%)
May 25, 2022 0.0650 0.0650 0.0650 0.0650 80,000 +0.00(+0.00%)
May 24, 2022 0.0650 0.0650 0.0650 0.0650 50,000 +0.00(+0.00%)
May 20, 2022 0.0650 0 +0.01(+8.33%)
May 19, 2022 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
May 17, 2022 0.0600 0 -0.01(-7.69%)
May 16, 2022 0.0650 0.0650 0.0650 0.0650 17,000 +0.00(+0.00%)
May 13, 2022 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
May 12, 2022 0.0650 0.0650 0.0650 0.0650 30,000 +0.00(+0.00%)
May 11, 2022 0.0650 0.0650 0.0650 0.0650 14,000 +0.00(+0.00%)
May 10, 2022 0.0650 0.0650 0.0600 0.0650 315,000 +0.00(+0.00%)
May 09, 2022 0.0650 0.0650 0.0650 0.0650 13,000 +0.00(+0.00%)
May 06, 2022 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
May 05, 2022 0.0650 0.0650 0.0600 0.0650 72,100 +0.00(+0.00%)
May 04, 2022 0.0650 0.0650 0.0650 0.0650 21,000 +0.00(+0.00%)
May 03, 2022 0.0650 0.0650 0.0650 0.0650 6,500 +0.00(+0.00%)
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.