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

Providence Gold Mines Inc (TSV: PHD )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 11:53 AM EDT, May 3, 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 (%)
Apr 30, 2018 0.1450 0.1450 0.1400 0.1400 73,600 -0.03(-17.65%)
Apr 27, 2018 0.1650 0.1700 0.1650 0.1700 6,000 +0.01(+6.25%)
Apr 26, 2018 0.1600 0.1600 0.1600 0.1600 1,000 +0.02(+14.29%)
Apr 25, 2018 0.1700 0.1700 0.1400 0.1400 18,500 -0.03(-17.65%)
Apr 23, 2018 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Apr 11, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 10, 2018 0.1600 0.1600 0.1600 0.1600 4,500 -0.03(-15.79%)
Apr 09, 2018 0.1800 0.1900 0.1800 0.1900 147,000 +0.02(+11.76%)
Apr 06, 2018 0.1600 0.1700 0.1600 0.1700 12,000 -0.01(-5.56%)
Apr 04, 2018 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Apr 03, 2018 0.1500 0.1550 0.1400 0.1500 35,156 +0.01(+11.11%)
Mar 29, 2018 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Mar 26, 2018 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
Mar 22, 2018 0.1600 0.1600 0.1600 100 +0.00(+0.00%)
Mar 21, 2018 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Mar 19, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 16, 2018 0.1600 0.1600 0.1600 0.1600 4,000 +0.01(+3.23%)
Mar 15, 2018 0.1500 0.1600 0.1500 0.1550 41,800 -0.01(-3.13%)
Mar 14, 2018 0.1500 0.1600 0.1500 0.1600 52,000 +0.04(+33.33%)
Mar 13, 2018 0.1450 0.1450 0.1200 0.1200 15,000 -0.02(-11.11%)
Mar 12, 2018 0.1350 0.1350 0.1350 0.1350 11,100 +0.00(+0.00%)
Mar 09, 2018 0.1250 0.1350 0.1200 0.1350 34,500 +0.01(+8.00%)
Mar 08, 2018 0.1250 0.1250 0.1250 0.1250 1,500 +0.00(+0.00%)
Mar 07, 2018 0.1350 0.1350 0.1250 0.1250 9,000 +0.00(+0.00%)
Mar 06, 2018 0.1250 0.1250 0.1250 0.1250 500 -0.01(-7.41%)
Mar 05, 2018 0.1300 0.1350 0.1300 0.1350 17,850 +0.01(+3.85%)
Feb 27, 2018 0.1300 0.1300 0.1300 100 +0.00(+0.00%)
Feb 26, 2018 0.1500 0.1500 0.1300 0.1300 34,100 -0.02(-13.33%)
Feb 22, 2018 0.1500 0.1500 0.1500 82 +0.02(+15.38%)
Feb 16, 2018 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Feb 15, 2018 0.1450 0.1450 0.1450 0.1450 500 +0.00(+0.00%)
Feb 14, 2018 0.1450 0.1450 0.1450 0.1450 25,000 -0.02(-9.38%)
Feb 13, 2018 0.1600 0.1600 0.1600 0.1600 2,300 +0.00(+0.00%)
Feb 12, 2018 0.1600 0.1600 0.1600 0.1600 20,000 +0.01(+3.23%)
Feb 09, 2018 0.1550 0.1550 0.1550 0.1550 4,500 +0.01(+3.33%)
Feb 08, 2018 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Feb 07, 2018 0.1500 0.1500 0.1500 0.1500 3,500 +0.00(+0.00%)
Feb 06, 2018 0.1400 0.1550 0.1400 0.1500 30,582 +0.01(+3.45%)
Feb 05, 2018 0.1450 0.1450 0.1450 0.1450 2,000 +0.00(+0.00%)
Feb 02, 2018 0.1150 0.1450 0.1150 0.1450 102,000 +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.