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 (%)
Jul 31, 2019 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jul 30, 2019 0.1000 0.1050 0.1000 0.1050 9,900 +0.01(+10.53%)
Jul 29, 2019 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-9.52%)
Jul 26, 2019 0.1050 0.1050 0.1050 0.1050 1,159 +0.00(+0.00%)
Jul 25, 2019 0.0950 0.1050 0.0950 0.1050 9,500 +0.00(+5.00%)
Jul 24, 2019 0.1300 0.1300 0.0950 0.1000 109,000 -0.03(-23.08%)
Jul 23, 2019 0.1300 0.1350 0.1300 0.1300 67,500 +0.01(+8.33%)
Jul 22, 2019 0.1050 0.1200 0.1050 0.1200 28,500 +0.02(+20.00%)
Jul 19, 2019 0.0950 0.1050 0.0950 0.1000 138,900 +0.01(+11.11%)
Jul 18, 2019 0.0900 0.0900 0.0850 0.0900 89,911 +0.00(+0.00%)
Jul 17, 2019 0.0900 0.0900 0.0900 0.0900 6,000 -0.01(-10.00%)
Jul 16, 2019 0.0950 0.1000 0.0900 0.1000 57,000 +0.01(+5.26%)
Jul 15, 2019 0.0900 0.0950 0.0900 0.0950 34,000 +0.01(+11.76%)
Jul 12, 2019 0.0850 0.0850 0.0850 0.0850 5,400 -0.00(-5.56%)
Jul 11, 2019 0.0950 0.0950 0.0900 0.0900 26,000 -0.01(-5.26%)
Jul 10, 2019 0.0950 0.0950 0.0900 0.0950 59,500 +0.01(+5.56%)
Jul 09, 2019 0.0900 0.0900 0.0900 0.0900 15,000 -0.01(-5.26%)
Jul 08, 2019 0.0900 0.0950 0.0900 0.0950 53,000 +0.01(+5.56%)
Jul 05, 2019 0.0900 0.0900 0.0900 0.0900 31,600 +0.00(+0.00%)
Jul 04, 2019 0.0900 0.0950 0.0900 0.0900 32,000 -0.01(-14.29%)
Jul 03, 2019 0.1000 0.1050 0.1000 0.1050 42,000 +0.01(+16.67%)
Jul 02, 2019 0.0950 0.0950 0.0900 0.0900 11,500 -0.01(-5.26%)
Jun 28, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 27, 2019 0.1400 0.1400 0.0950 0.0950 118,500 -0.01(-13.64%)
Jun 26, 2019 0.0950 0.1400 0.0950 0.1100 118,500 +0.01(+10.00%)
Jun 21, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 20, 2019 0.0900 0.1000 0.0900 0.0950 70,000 +0.00(+0.00%)
Jun 19, 2019 0.0900 0.1000 0.0900 0.0950 52,000 +0.01(+5.56%)
Jun 18, 2019 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+0.00%)
Jun 14, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jun 13, 2019 0.1000 0.1000 0.0900 0.0950 41,999 +0.00(+0.00%)
Jun 12, 2019 0.0950 0.0950 0.0950 0.0950 41,000 +0.01(+5.56%)
Jun 11, 2019 0.0900 0.0900 0.0900 0.0900 14,000 -0.01(-10.00%)
Jun 10, 2019 0.0950 0.1000 0.0950 0.1000 10,000 +0.01(+5.26%)
Jun 07, 2019 0.0950 0.0950 0.0950 0.0950 49,000 +0.01(+5.56%)
Jun 06, 2019 0.1000 0.1000 0.0850 0.0900 66,000 -0.01(-5.26%)
Jun 05, 2019 0.1000 0.1000 0.0950 0.0950 155,900 -0.01(-5.00%)
Jun 04, 2019 0.1050 0.1050 0.0950 0.1000 71,500 -0.00(-4.76%)
Jun 03, 2019 0.1000 0.1100 0.1000 0.1050 100,500 +0.01(+10.53%)
May 31, 2019 0.0950 0.0950 0.0950 0.0950 41,999 +0.01(+5.56%)
May 30, 2019 0.0900 0.0950 0.0900 0.0900 344,000 +0.00(+5.88%)
May 29, 2019 0.1000 0.1250 0.0800 0.0850 542,650 -0.02(-19.05%)
May 28, 2019 0.1150 0.1200 0.1050 0.1050 88,800 -0.01(-12.50%)
May 27, 2019 0.1150 0.1200 0.1050 0.1200 70,000 +0.00(+4.35%)
May 24, 2019 0.1150 0.1200 0.1050 0.1150 97,400 -0.00(-4.17%)
May 23, 2019 0.1300 0.1300 0.1200 0.1200 99,500 -0.02(-11.11%)
May 22, 2019 0.1350 0.1350 0.1350 0.1350 5,000 +0.01(+3.85%)
May 21, 2019 0.1350 0.1350 0.1300 0.1300 32,500 +0.01(+4.00%)
May 17, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
May 16, 2019 0.1300 0.1350 0.1150 0.1250 310,000 -0.01(-3.85%)
May 15, 2019 0.1400 0.1400 0.1300 0.1300 45,500 -0.01(-3.70%)
May 14, 2019 0.1350 0.1500 0.1350 0.1350 127,500 +0.00(+0.00%)
May 13, 2019 0.1400 0.1400 0.1350 0.1350 142,000 -0.01(-10.00%)
May 10, 2019 0.1450 0.1500 0.1400 0.1500 337,360 +0.01(+11.11%)
May 09, 2019 0.1400 0.1550 0.1350 0.1350 338,000 -0.01(-10.00%)
May 08, 2019 0.1600 0.1600 0.1450 0.1500 130,000 -0.01(-6.25%)
May 07, 2019 0.1550 0.1700 0.1500 0.1600 330,900 +0.01(+6.67%)
May 06, 2019 0.1850 0.2000 0.1500 0.1500 1,069,134 -0.05(-23.08%)
May 03, 2019 0.1350 0.1950 0.1350 0.1950 540,500 +0.07(+50.00%)
May 02, 2019 0.1600 0.1650 0.1300 0.1300 343,700 -0.04(-21.21%)
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.