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

Providence Gold Mines Inc (OP: PRRVF )

0.0167 UNCHANGED
Last Price Updated: 1:44 PM EDT, May 23, 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 (%)
Aug 26, 2022 0.0545 0 +0.02(+48.10%)
Aug 17, 2022 0.0368 0 -0.00(-3.16%)
Aug 15, 2022 0.0380 0 -0.00(-7.09%)
Jul 29, 2022 0.0409 0 +0.00(+3.54%)
Jul 28, 2022 0.0395 0.0395 0.0390 0.0395 94,000 +0.00(+0.77%)
Jul 27, 2022 0.0400 0.0400 0.0392 0.0392 39,000 -0.00(-2.00%)
Jul 26, 2022 0.0400 0.0400 0.0400 0.0400 159,000 -0.01(-14.35%)
Jul 22, 2022 0.0467 0 +0.01(+21.93%)
Jul 21, 2022 0.0383 0.0383 0.0383 0.0383 5,000 -0.02(-36.17%)
Jul 12, 2022 0.0600 0 +0.00(+0.00%)
Jul 11, 2022 0.0600 0.0600 0.0600 0.0600 7,000 -0.02(-22.78%)
Jul 08, 2022 0.0777 0.0777 0.0777 0.0777 1,875 +0.00(+0.91%)
Jun 29, 2022 0.0770 0 +0.00(+6.06%)
Jun 28, 2022 0.0477 0.0726 0.0477 0.0726 5,000 +0.01(+21.00%)
Jun 24, 2022 0.0600 0 +0.02(+34.83%)
Jun 17, 2022 0.0445 0 +0.01(+15.58%)
Jun 14, 2022 0.0385 0 -0.01(-13.09%)
Jun 09, 2022 0.0443 0 +0.01(+13.59%)
Jun 08, 2022 0.0400 0.0410 0.0390 0.0390 107,000 -0.01(-21.37%)
Jun 07, 2022 0.0390 0.0548 0.0390 0.0496 113,625 +0.01(+24.00%)
Jun 06, 2022 0.0428 0.0497 0.0400 0.0400 53,625 -0.00(-10.11%)
Jun 02, 2022 0.0445 0 +0.00(+4.22%)
Jun 01, 2022 0.0427 0.0427 0.0427 0.0427 4,925 -0.01(-14.77%)
May 31, 2022 0.0501 0.0501 0.0501 0.0501 13,600 +0.00(+1.21%)
May 24, 2022 0.0495 0 +0.00(+0.00%)
May 23, 2022 0.0495 0.0495 0.0495 0.0495 14,000 +0.00(+0.00%)
May 20, 2022 0.0495 0.0495 0.0495 0.0495 45,000 +0.00(+3.99%)
May 19, 2022 0.0476 0.0476 0.0476 0.0476 1,000 -0.00(-4.80%)
May 16, 2022 0.0500 0 +0.00(+0.00%)
Apr 27, 2022 0.0500 0 -0.01(-12.74%)
Apr 07, 2022 0.0573 0 -0.00(-0.17%)
Apr 06, 2022 0.0600 0.0600 0.0574 0.0574 8,200 -0.01(-19.72%)
Apr 05, 2022 0.0715 0.0715 0.0715 0.0715 10,000 +0.02(+38.03%)
Apr 04, 2022 0.0576 0.0576 0.0518 0.0518 6,000 -0.02(-22.57%)
Apr 01, 2022 0.0689 0.0689 0.0669 0.0669 33,000 -0.00(-1.47%)
Mar 29, 2022 0.0679 0 +0.01(+13.36%)
Mar 28, 2022 0.0599 0.0599 0.0599 0.0599 51,953 +0.00(+0.00%)
Mar 25, 2022 0.0599 0.0599 0.0599 0.0599 3,000 +0.00(+0.00%)
Mar 24, 2022 0.0589 0.0599 0.0589 0.0599 60,047 -0.00(-0.17%)
Mar 23, 2022 0.0574 0.0600 0.0567 0.0600 43,000 +0.00(+0.00%)
Mar 22, 2022 0.0509 0.0600 0.0509 0.0600 140,000 -0.10(-63.17%)
Mar 21, 2022 0.0685 0.1629 0.0685 0.1629 107,000 +0.11(+196.18%)
Mar 15, 2022 0.0550 0 +0.00(+7.42%)
Mar 11, 2022 0.0512 0 +0.01(+13.27%)
Mar 03, 2022 0.0452 0 -0.02(-34.01%)
Mar 02, 2022 0.0452 0.0685 0.0452 0.0685 16,700 +0.01(+21.89%)
Feb 28, 2022 0.0562 0 -0.01(-17.96%)
Feb 25, 2022 0.0685 0.0685 0.0673 0.0685 2,200 +0.02(+51.88%)
Feb 22, 2022 0.0451 0 -0.01(-12.09%)
Feb 17, 2022 0.0513 0 -0.02(-26.71%)
Feb 11, 2022 0.0700 0 +0.00(+2.19%)
Feb 10, 2022 0.0685 0.0685 0.0685 0.0685 50,000 -0.00(-0.44%)
Feb 07, 2022 0.0688 0 +0.02(+37.60%)
Feb 04, 2022 0.0501 0.0501 0.0451 0.0500 199,500 -0.00(-9.09%)
Jan 20, 2022 0.0550 0 +0.00(+3.77%)
Jan 10, 2022 0.0530 0 -0.00(-3.64%)
Jan 06, 2022 0.0550 0.0550 0.0550 0 +0.00(+2.23%)
Jan 04, 2022 0.0538 0.0538 0.0538 0 -0.02(-23.14%)
Jan 03, 2022 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Dec 28, 2021 0.0700 0.0700 0.0700 0 +0.01(+25.00%)
Dec 21, 2021 0.0560 0.0560 0.0560 0 -0.01(-20.00%)
Dec 10, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 08, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 06, 2021 0.0700 0.0700 0.0700 0 +0.02(+38.07%)
Dec 02, 2021 0.0507 0.0507 0.0507 0 -0.01(-15.08%)
Nov 30, 2021 0.0597 0.0597 0.0597 0 +0.00(+1.70%)
Nov 29, 2021 0.0587 0.0587 0.0587 0.0587 50,000 +0.01(+17.40%)
Nov 23, 2021 0.0500 0.0500 0.0500 0 -0.00(-6.02%)
Nov 22, 2021 0.0532 0.0532 0.0532 0.0532 3,413 -0.00(-4.66%)
Nov 19, 2021 0.0558 0.0558 0.0546 0.0558 44,000 -0.01(-8.82%)
Nov 15, 2021 0.0612 0.0612 0.0612 0 +0.01(+11.88%)
Nov 12, 2021 0.0547 0.0547 0.0547 0.0547 10,000 -0.00(-8.22%)
Nov 11, 2021 0.0596 0.0596 0.0596 0.0596 500 +0.01(+16.86%)
Nov 05, 2021 0.0510 0.0510 0.0510 0 -0.01(-10.05%)
Nov 01, 2021 0.0567 0.0567 0.0567 0 +0.00(+0.89%)
Oct 21, 2021 0.0562 0.0562 0.0562 0 -0.01(-9.65%)
Oct 15, 2021 0.0622 0.0622 0.0622 0 -0.00(-4.31%)
Oct 13, 2021 0.0650 0.0650 0.0650 0 +0.00(+2.52%)
Oct 04, 2021 0.0634 0.0634 0.0634 0 +0.00(+6.91%)
Sep 27, 2021 0.0593 0.0593 0.0593 0 -0.00(-7.63%)
Sep 21, 2021 0.0642 0.0642 0.0642 0 +0.01(+18.45%)
Sep 20, 2021 0.0542 0.0542 0.0542 0.0542 3,000 +0.00(+0.18%)
Sep 13, 2021 0.0541 0.0541 0.0541 0 +0.00(+6.71%)
Sep 08, 2021 0.0507 0.0507 0.0507 0 -0.00(-8.48%)
Sep 07, 2021 0.0555 0.0555 0.0554 0.0554 50,000 -0.00(-0.89%)
Sep 03, 2021 0.0560 0.0560 0.0559 0.0559 67,000 -0.00(-6.21%)
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.