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 UNCHANGED
Streaming Delayed Price Updated: 2:32 PM EDT, Jun 4, 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 31, 2020 0.1200 0.1250 0.1150 0.1200 159,750 -0.01(-4.00%)
Aug 28, 2020 0.1350 0.1350 0.1200 0.1250 62,000 +0.01(+4.17%)
Aug 27, 2020 0.1300 0.1350 0.1200 0.1200 21,752 -0.01(-4.00%)
Aug 26, 2020 0.1250 0.1250 0.1250 0.1250 53,500 +0.00(+0.00%)
Aug 25, 2020 0.1300 0.1300 0.1250 0.1250 22,530 +0.00(+0.00%)
Aug 24, 2020 0.1350 0.1350 0.1250 0.1250 129,500 -0.01(-7.41%)
Aug 21, 2020 0.1250 0.1400 0.1250 0.1350 168,071 +0.02(+12.50%)
Aug 20, 2020 0.1200 0.1250 0.1200 0.1200 28,081 +0.00(+4.35%)
Aug 19, 2020 0.1150 0.1200 0.1150 0.1150 167,200 -0.01(-8.00%)
Aug 18, 2020 0.1250 0.1250 0.1250 0.1250 4,000 +0.00(+0.00%)
Aug 13, 2020 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Aug 12, 2020 0.1100 0.1150 0.1050 0.1150 123,700 +0.01(+9.52%)
Aug 11, 2020 0.1250 0.1250 0.1050 0.1050 358,700 -0.02(-16.00%)
Aug 10, 2020 0.1350 0.1350 0.1250 0.1250 86,000 -0.01(-7.41%)
Aug 07, 2020 0.1350 0.1400 0.1300 0.1350 229,500 -0.01(-3.57%)
Aug 06, 2020 0.1400 0.1450 0.1350 0.1400 157,000 -0.00(-3.45%)
Aug 05, 2020 0.1550 0.1550 0.1400 0.1450 292,766 -0.01(-3.33%)
Aug 04, 2020 0.1500 0.1550 0.1450 0.1500 105,968 -0.01(-3.23%)
Jul 31, 2020 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Jul 30, 2020 0.1600 0.1700 0.1500 0.1600 497,729 +0.00(+0.00%)
Jul 29, 2020 0.1400 0.1600 0.1400 0.1600 127,026 +0.02(+10.34%)
Jul 28, 2020 0.1400 0.1450 0.1300 0.1450 140,500 +0.01(+7.41%)
Jul 27, 2020 0.1250 0.1400 0.1250 0.1350 163,500 +0.02(+12.50%)
Jul 24, 2020 0.1150 0.1250 0.1150 0.1200 232,671 +0.00(+4.35%)
Jul 23, 2020 0.1150 0.1150 0.1050 0.1150 85,000 +0.01(+9.52%)
Jul 22, 2020 0.1100 0.1100 0.1050 0.1050 20,000 -0.01(-8.70%)
Jul 21, 2020 0.1100 0.1150 0.1050 0.1150 64,000 +0.01(+9.52%)
Jul 20, 2020 0.1100 0.1150 0.1050 0.1050 85,500 -0.01(-8.70%)
Jul 17, 2020 0.1100 0.1150 0.1100 0.1150 37,000 +0.01(+4.55%)
Jul 16, 2020 0.1300 0.1300 0.1100 0.1100 204,000 -0.02(-15.38%)
Jul 15, 2020 0.1400 0.1400 0.1300 0.1300 76,250 +0.00(+0.00%)
Jul 14, 2020 0.1100 0.1300 0.1050 0.1300 122,500 +0.02(+18.18%)
Jul 13, 2020 0.1200 0.1200 0.1100 0.1100 128,000 -0.01(-8.33%)
Jul 10, 2020 0.0950 0.1200 0.0950 0.1200 688,000 +0.02(+26.32%)
Jul 09, 2020 0.0950 0.0950 0.0950 0.0950 85,000 -0.01(-5.00%)
Jul 08, 2020 0.0950 0.1000 0.0900 0.1000 81,000 +0.01(+5.26%)
Jul 07, 2020 0.1000 0.1000 0.0950 0.0950 4,000 -0.01(-5.00%)
Jul 06, 2020 0.0950 0.1000 0.0950 0.1000 64,700 +0.01(+11.11%)
Jul 03, 2020 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+5.88%)
Jul 02, 2020 0.0800 0.0850 0.0800 0.0850 22,000 +0.00(+0.00%)
Jun 30, 2020 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Jun 29, 2020 0.0750 0.0800 0.0750 0.0750 93,999 -0.01(-6.25%)
Jun 26, 2020 0.0800 0.0800 0.0800 0.0800 25,050 +0.00(+0.00%)
Jun 25, 2020 0.0850 0.0850 0.0750 0.0800 139,000 -0.01(-5.88%)
Jun 24, 2020 0.0900 0.0900 0.0850 0.0850 92,525 -0.00(-5.56%)
Jun 22, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 19, 2020 0.0900 0.0900 0.0900 0.0900 16,000 +0.00(+0.00%)
Jun 18, 2020 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+5.88%)
Jun 17, 2020 0.0850 0.0850 0.0850 0.0850 3,000 -0.00(-5.56%)
Jun 16, 2020 0.0900 0.0900 0.0850 0.0900 17,359 +0.00(+0.00%)
Jun 15, 2020 0.0900 0.0900 0.0850 0.0900 45,000 +0.00(+0.00%)
Jun 12, 2020 0.0950 0.0950 0.0900 0.0900 83,700 +0.00(+0.00%)
Jun 11, 2020 0.1000 0.1100 0.0900 0.0900 245,500 -0.02(-18.18%)
Jun 10, 2020 0.1050 0.1100 0.1000 0.1100 44,499 +0.01(+4.76%)
Jun 09, 2020 0.1200 0.1200 0.1000 0.1050 301,276 +0.00(+5.00%)
Jun 08, 2020 0.0800 0.1300 0.0750 0.1000 486,468 +0.02(+25.00%)
Jun 05, 2020 0.0800 0.0800 0.0800 0.0800 57,076 +0.00(+0.00%)
Jun 04, 2020 0.0750 0.0800 0.0750 0.0800 110,000 +0.01(+6.67%)
Jun 03, 2020 0.0750 0.0750 0.0750 0.0750 86,332 +0.00(+0.00%)
Jun 02, 2020 0.0800 0.0800 0.0750 0.0750 46,999 -0.01(-6.25%)
Jun 01, 2020 0.0750 0.0800 0.0700 0.0800 51,500 +0.00(+0.00%)
May 28, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
May 27, 2020 0.0850 0.0850 0.0800 0.0850 170,000 +0.00(+0.00%)
May 26, 2020 0.0850 0.0850 0.0850 0.0850 9,500 -0.00(-5.56%)
May 25, 2020 0.0900 0.0900 0.0900 0.0900 17,750 +0.01(+12.50%)
May 22, 2020 0.0900 0.0900 0.0800 0.0800 24,000 -0.01(-11.11%)
May 20, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
May 19, 2020 0.0950 0.0950 0.0850 0.0850 51,500 +0.00(+0.00%)
May 15, 2020 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
May 14, 2020 0.0800 0.0800 0.0800 0.0800 100,000 -0.01(-11.11%)
May 12, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 11, 2020 0.0900 0.0900 0.0850 0.0900 93,058 +0.00(+5.88%)
May 08, 2020 0.0950 0.1000 0.0850 0.0850 266,500 -0.01(-10.53%)
May 07, 2020 0.0950 0.0950 0.0900 0.0950 153,077 +0.01(+5.56%)
May 06, 2020 0.0950 0.0950 0.0900 0.0900 64,000 -0.01(-5.26%)
May 05, 2020 0.1000 0.1000 0.0950 0.0950 28,000 +0.00(+0.00%)
May 04, 2020 0.0950 0.0950 0.0950 0.0950 139,000 +0.01(+5.56%)
Apr 30, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Apr 29, 2020 0.0800 0.0850 0.0800 0.0850 39,000 +0.01(+13.33%)
Apr 28, 2020 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Apr 27, 2020 0.0750 0.0750 0.0750 0.0750 71,000 +0.00(+0.00%)
Apr 23, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 20, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Apr 17, 2020 0.0700 0.0750 0.0700 0.0700 82,000 +0.00(+0.00%)
Apr 16, 2020 0.0800 0.0800 0.0700 0.0700 156,000 -0.00(-6.67%)
Apr 14, 2020 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Apr 13, 2020 0.0650 0.0650 0.0650 299 +0.00(+0.00%)
Apr 09, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 06, 2020 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Apr 03, 2020 0.0750 0.0750 0.0750 0.0750 70,000 +0.00(+0.00%)
Apr 02, 2020 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Apr 01, 2020 0.0750 0.0750 0.0750 0.0750 1,000 +0.01(+25.00%)
Mar 27, 2020 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Mar 23, 2020 0.0800 0.0800 0.0800 0 +0.03(+45.45%)
Mar 20, 2020 0.0700 0.0700 0.0550 0.0550 162,000 -0.00(-8.33%)
Mar 19, 2020 0.0700 0.0700 0.0550 0.0600 181,000 -0.01(-7.69%)
Mar 18, 2020 0.0650 0.0650 0.0650 0.0650 23,499 -0.01(-7.14%)
Mar 16, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Mar 13, 2020 0.0800 0.0800 0.0750 0.0750 33,700 +0.00(+0.00%)
Mar 12, 2020 0.0800 0.0800 0.0750 0.0750 62,300 -0.01(-16.67%)
Mar 10, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 09, 2020 0.0950 0.0950 0.0900 0.0900 6,000 -0.01(-5.26%)
Mar 06, 2020 0.0900 0.0950 0.0800 0.0950 43,900 +0.00(+0.00%)
Mar 05, 2020 0.0900 0.0950 0.0900 0.0950 44,000 +0.00(+0.00%)
Mar 04, 2020 0.0950 0.0950 0.0950 0.0950 6,000 +0.01(+11.76%)
Mar 03, 2020 0.0750 0.0850 0.0750 0.0850 102,000 -0.01(-10.53%)
Mar 02, 2020 0.0900 0.0950 0.0800 0.0950 77,000 +0.00(+0.00%)
Feb 28, 2020 0.0950 0.0950 0.0650 0.0950 167,500 -0.01(-5.00%)
Feb 27, 2020 0.1100 0.1100 0.0950 0.1000 88,000 -0.00(-4.76%)
Feb 25, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 21, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 20, 2020 0.1050 0.1050 0.1050 0.1050 15,000 +0.00(+5.00%)
Feb 19, 2020 0.1000 0.1000 0.1000 0.1000 57,500 -0.00(-4.76%)
Feb 14, 2020 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Feb 13, 2020 0.1100 0.1100 0.0950 0.1000 15,573 -0.01(-9.09%)
Feb 12, 2020 0.1100 0.1100 0.1100 0.1100 692 +0.00(+0.00%)
Feb 11, 2020 0.1100 0.1100 0.1100 0.1100 9,000 +0.00(+0.00%)
Feb 07, 2020 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Feb 06, 2020 0.1050 0.1050 0.1050 0.1050 500 -0.01(-4.55%)
Feb 05, 2020 0.1100 0.1100 0.1100 0.1100 9,500 +0.01(+10.00%)
Feb 03, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 30, 2020 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jan 29, 2020 0.1000 0.1000 0.0950 0.0950 65,300 +0.01(+5.56%)
Jan 28, 2020 0.1050 0.1050 0.0900 0.0900 47,000 -0.01(-14.29%)
Jan 24, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 23, 2020 0.1000 0.1050 0.1000 0.1050 44,000 +0.01(+10.53%)
Jan 22, 2020 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-9.52%)
Jan 21, 2020 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Jan 20, 2020 0.1050 0.1050 0.1050 0.1050 25,000 +0.00(+5.00%)
Jan 17, 2020 0.1000 0.1000 0.1000 0.1000 55,000 -0.00(-4.76%)
Jan 15, 2020 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jan 14, 2020 0.1050 0.1050 0.1000 0.1000 205,750 +0.00(+0.00%)
Jan 13, 2020 0.1000 0.1000 0.1000 0.1000 20,000 -0.00(-4.76%)
Jan 10, 2020 0.1050 0.1050 0.1000 0.1050 120,000 +0.00(+5.00%)
Jan 09, 2020 0.1100 0.1100 0.1000 0.1000 66,000 -0.01(-13.04%)
Jan 08, 2020 0.1150 0.1150 0.1150 0.1150 2,500 +0.00(+0.00%)
Jan 07, 2020 0.1100 0.1150 0.1100 0.1150 98,000 +0.00(+0.00%)
Jan 06, 2020 0.1150 0.1150 0.1150 0.1150 11,956 +0.00(+0.00%)
Jan 03, 2020 0.1100 0.1150 0.1100 0.1150 54,000 +0.01(+4.55%)
Jan 02, 2020 0.1150 0.1150 0.1100 0.1100 24,000 -0.01(-8.33%)
Dec 31, 2019 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Dec 30, 2019 0.1200 0.1250 0.1150 0.1250 99,500 +0.01(+8.70%)
Dec 27, 2019 0.1200 0.1200 0.1150 0.1150 71,300 -0.00(-4.17%)
Dec 24, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 23, 2019 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Dec 19, 2019 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Dec 18, 2019 0.1100 0.1150 0.1100 0.1150 18,400 -0.00(-4.17%)
Dec 17, 2019 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+4.35%)
Dec 16, 2019 0.1100 0.1200 0.1100 0.1150 12,000 -0.00(-4.17%)
Dec 13, 2019 0.1200 0.1250 0.1200 0.1200 75,500 +0.00(+0.00%)
Dec 12, 2019 0.1100 0.1200 0.1100 0.1200 105,500 +0.01(+9.09%)
Dec 11, 2019 0.1100 0.1100 0.1100 0.1100 60,000 -0.01(-8.33%)
Dec 10, 2019 0.1200 0.1200 0.1100 0.1200 30,500 +0.00(+4.35%)
Dec 09, 2019 0.1150 0.1150 0.1100 0.1150 21,500 -0.00(-4.17%)
Dec 06, 2019 0.1250 0.1250 0.1200 0.1200 9,340 +0.00(+0.00%)
Dec 05, 2019 0.1200 0.1200 0.1100 0.1200 75,000 +0.00(+0.00%)
Dec 04, 2019 0.1250 0.1250 0.1200 0.1200 5,500 +0.00(+0.00%)
Dec 03, 2019 0.1250 0.1250 0.1200 0.1200 167,900 -0.01(-4.00%)
Dec 02, 2019 0.1250 0.1250 0.1250 0.1250 35,500 +0.00(+0.00%)
Nov 29, 2019 0.1200 0.1250 0.1200 0.1250 10,499 +0.01(+8.70%)
Nov 28, 2019 0.1150 0.1150 0.1150 0.1150 111,000 +0.00(+0.00%)
Nov 27, 2019 0.1250 0.1250 0.1150 0.1150 42,000 -0.00(-4.17%)
Nov 26, 2019 0.1100 0.1300 0.1100 0.1200 189,000 +0.00(+4.35%)
Nov 25, 2019 0.1150 0.1150 0.1150 0.1150 17,000 -0.00(-4.17%)
Nov 22, 2019 0.1150 0.1200 0.1150 0.1200 238,000 +0.00(+0.00%)
Nov 21, 2019 0.1200 0.1200 0.1200 0.1200 42,000 -0.01(-4.00%)
Nov 20, 2019 0.1250 0.1250 0.1150 0.1250 93,500 +0.01(+4.17%)
Nov 19, 2019 0.1150 0.1200 0.1150 0.1200 81,086 +0.00(+0.00%)
Nov 18, 2019 0.1200 0.1250 0.1200 0.1200 108,500 +0.00(+0.00%)
Nov 15, 2019 0.1250 0.1250 0.1200 0.1200 73,200 -0.01(-4.00%)
Nov 14, 2019 0.1250 0.1300 0.1150 0.1250 401,500 +0.00(+0.00%)
Nov 13, 2019 0.1400 0.1400 0.1250 0.1250 697,400 -0.01(-3.85%)
Nov 12, 2019 0.1050 0.1300 0.1050 0.1300 80,200 +0.02(+18.18%)
Nov 11, 2019 0.1150 0.1150 0.1050 0.1100 176,000 +0.00(+0.00%)
Nov 08, 2019 0.1150 0.1200 0.1100 0.1100 38,000 +0.00(+0.00%)
Nov 07, 2019 0.1300 0.1300 0.1100 0.1100 216,500 -0.01(-12.00%)
Nov 06, 2019 0.1350 0.1350 0.1250 0.1250 253,000 -0.02(-10.71%)
Nov 05, 2019 0.1550 0.1550 0.1300 0.1400 764,366 +0.04(+33.33%)
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%)
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.