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 (%)
Nov 28, 2017 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Nov 23, 2017 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Nov 20, 2017 0.1550 0.1550 0.1550 0 -0.04(-18.42%)
Nov 17, 2017 0.1900 0.1900 0.1900 0.1900 6,000 +0.03(+18.75%)
Nov 15, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 14, 2017 0.1750 0.1750 0.1600 0.1600 20,000 -0.03(-15.79%)
Nov 13, 2017 0.1900 0.1900 0.1900 0.1900 12,000 -0.01(-2.56%)
Nov 10, 2017 0.1950 0.1950 0.1950 0.1950 2,000 -0.01(-4.88%)
Nov 09, 2017 0.1800 0.2050 0.1800 0.2050 33,000 -0.01(-2.38%)
Nov 08, 2017 0.2000 0.2100 0.2000 0.2100 772,300 +0.01(+5.00%)
Nov 07, 2017 0.1900 0.2000 0.1900 0.2000 55,264 +0.01(+5.26%)
Nov 06, 2017 0.1800 0.1900 0.1800 0.1900 3,000 -0.01(-5.00%)
Nov 03, 2017 0.2000 0.2100 0.1900 0.2000 362,500 +0.00(+0.00%)
Nov 02, 2017 0.1800 0.2450 0.1800 0.2000 901,150 +0.06(+42.86%)
Nov 01, 2017 0.1400 0.1400 0.1400 0.1400 7,500 +0.01(+7.69%)
Oct 31, 2017 0.1300 0.1300 0.1300 0.1300 26,500 -0.01(-10.34%)
Oct 30, 2017 0.1350 0.1450 0.1300 0.1450 64,000 -0.01(-3.33%)
Oct 27, 2017 0.1450 0.1650 0.1300 0.1500 134,000 +0.01(+3.45%)
Oct 26, 2017 0.1450 0.1450 0.1450 0.1450 1,500 -0.01(-3.33%)
Oct 25, 2017 0.1500 0.1500 0.1500 0.1500 6,500 +0.01(+3.45%)
Oct 24, 2017 0.1500 0.1500 0.1450 0.1450 119,400 -0.01(-3.33%)
Oct 23, 2017 0.1500 0.1500 0.1500 0.1500 181,000 -0.02(-11.76%)
Oct 20, 2017 0.1500 0.1700 0.1500 0.1700 47,000 +0.00(+0.00%)
Oct 19, 2017 0.1700 0.1700 0.1700 0.1700 72,500 +0.02(+9.68%)
Oct 18, 2017 0.1550 0.1550 0.1550 0.1550 19,000 +0.01(+3.33%)
Oct 13, 2017 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Oct 12, 2017 0.1350 0.1350 0.1300 0.1300 28,000 -0.02(-13.33%)
Oct 10, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 04, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 03, 2017 0.1450 0.1500 0.1450 0.1500 22,000 +0.01(+7.14%)
Oct 02, 2017 0.1400 0.1400 0.1400 0.1400 68,000 -0.00(-3.45%)
Sep 29, 2017 0.1600 0.1600 0.1450 0.1450 234,934 -0.03(-14.71%)
Sep 28, 2017 0.1950 0.1950 0.1650 0.1700 256,863 -0.02(-12.82%)
Sep 27, 2017 0.2100 0.2100 0.1950 0.1950 65,800 -0.02(-9.30%)
Sep 26, 2017 0.2150 0.2250 0.2050 0.2150 443,150 +0.03(+16.22%)
Sep 25, 2017 0.1850 0.1950 0.1850 0.1850 174,400 +0.01(+2.78%)
Sep 22, 2017 0.1850 0.1850 0.1800 0.1800 9,500 -0.02(-12.20%)
Sep 21, 2017 0.2000 0.2050 0.1850 0.2050 92,000 -0.01(-4.65%)
Sep 20, 2017 0.2150 0.2150 0.2000 0.2150 143,500 +0.02(+10.26%)
Sep 19, 2017 0.2100 0.2100 0.1950 0.1950 49,000 -0.02(-9.30%)
Sep 18, 2017 0.2150 0.2150 0.2150 0.2150 30,000 -0.02(-6.52%)
Sep 15, 2017 0.2100 0.2300 0.2100 0.2300 1,500 -0.00(-2.13%)
Sep 14, 2017 0.2300 0.2350 0.2250 0.2350 39,000 +0.02(+11.90%)
Sep 13, 2017 0.2100 0.2100 0.2100 0.2100 27,000 -0.01(-2.33%)
Sep 12, 2017 0.2300 0.2300 0.2150 0.2150 10,500 +0.00(+0.00%)
Sep 11, 2017 0.2200 0.2200 0.2100 0.2150 66,300 -0.01(-2.27%)
Sep 08, 2017 0.2250 0.2400 0.2200 0.2200 39,000 -0.01(-2.22%)
Sep 07, 2017 0.2250 0.2250 0.2250 0.2250 36,500 +0.01(+2.27%)
Sep 06, 2017 0.2150 0.2200 0.2150 0.2200 12,500 +0.01(+4.76%)
Sep 05, 2017 0.2400 0.2400 0.2000 0.2100 45,500 -0.05(-19.23%)
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.