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 (%)
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%)
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.