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

Providence Gold Mines Inc (OP: PRRVF )

0.0215 UNCHANGED
Last Price Updated: 3:14 PM EDT, Apr 23, 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 (%)
Feb 26, 2021 0.0786 0.0786 0.0785 0.0785 30,000 +0.00(+4.53%)
Feb 25, 2021 0.0760 0.0778 0.0720 0.0751 24,000 +0.03(+50.20%)
Feb 24, 2021 0.0700 0.0700 0.0500 0.0500 13,300 -0.02(-28.57%)
Feb 23, 2021 0.0674 0.0800 0.0674 0.0700 125,800 -0.01(-12.50%)
Feb 17, 2021 0.0800 0.0800 0.0800 0 +0.00(+1.52%)
Feb 11, 2021 0.0788 0.0788 0.0788 0 +0.00(+4.37%)
Feb 10, 2021 0.0755 0.0755 0.0755 0.0755 10,000 +0.01(+7.86%)
Feb 09, 2021 0.0745 0.0745 0.0700 0.0700 20,105 -0.01(-12.50%)
Feb 08, 2021 0.0800 0.0800 0.0800 0.0800 254 +0.00(+2.17%)
Feb 05, 2021 0.0825 0.0825 0.0782 0.0783 27,400 -0.00(-1.88%)
Feb 04, 2021 0.0798 0.0798 0.0798 0.0798 2,000 +0.00(+6.40%)
Feb 03, 2021 0.0787 0.0787 0.0750 0.0750 94,201 -0.00(-4.46%)
Jan 29, 2021 0.0785 0.0785 0.0785 0 -0.00(-4.27%)
Jan 28, 2021 0.0820 0.0840 0.0820 0.0820 49,001 +0.00(+2.50%)
Jan 27, 2021 0.0850 0.0859 0.0800 0.0800 152,203 -0.01(-11.11%)
Jan 26, 2021 0.0785 0.0900 0.0785 0.0900 9,004 -0.01(-5.26%)
Jan 25, 2021 0.1600 0.1600 0.0850 0.0950 407,500 -0.06(-37.70%)
Jan 22, 2021 0.1450 0.1525 0.1425 0.1525 74,000 +0.01(+5.17%)
Jan 21, 2021 0.1229 0.1450 0.1229 0.1450 577,000 +0.02(+16.56%)
Jan 20, 2021 0.1100 0.1244 0.1100 0.1244 203,000 +0.01(+13.09%)
Jan 19, 2021 0.1040 0.1101 0.1000 0.1100 165,000 +0.02(+25.71%)
Jan 15, 2021 0.0800 0.0990 0.0800 0.0875 46,500 -0.00(-1.69%)
Jan 14, 2021 0.0840 0.0890 0.0840 0.0890 96,000 +0.01(+13.09%)
Jan 13, 2021 0.1400 0.1400 0.0787 0.0787 2,800 -0.01(-12.56%)
Jan 12, 2021 0.1000 0.1000 0.0862 0.0900 42,250 -0.01(-10.00%)
Jan 11, 2021 0.0932 0.1000 0.0932 0.1000 30,000 -0.00(-4.76%)
Jan 08, 2021 0.1050 0.1050 0.1000 0.1050 40,000 +0.00(+5.00%)
Jan 07, 2021 0.1000 0.1030 0.1000 0.1000 37,500 +0.03(+42.86%)
Jan 06, 2021 0.1100 0.1100 0.0700 0.0700 13,230 -0.04(-36.36%)
Jan 05, 2021 0.1050 0.1100 0.1050 0.1100 68,000 +0.00(+0.36%)
Jan 04, 2021 0.1050 0.1096 0.0981 0.1096 14,000 +0.01(+9.60%)
Dec 30, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 29, 2020 0.1000 0.1000 0.1000 0.1000 1,616 -0.02(-20.00%)
Dec 28, 2020 0.1250 0.1250 0.1250 0.1250 270 +0.00(+0.00%)
Dec 23, 2020 0.1250 0.1250 0.1250 0 +0.03(+33.83%)
Dec 21, 2020 0.0934 0.0934 0.0934 0 -0.00(-4.50%)
Dec 18, 2020 0.0978 0.0978 0.0978 0.0978 17,000 -0.01(-11.17%)
Dec 17, 2020 0.1061 0.1101 0.1061 0.1101 17,000 -0.01(-6.54%)
Dec 15, 2020 0.1178 0.1178 0.1178 0 -0.00(-0.17%)
Dec 11, 2020 0.1180 0.1180 0.1180 0 -0.00(-1.67%)
Dec 10, 2020 0.1178 0.1280 0.1178 0.1200 30,000 -0.01(-6.98%)
Dec 07, 2020 0.1290 0.1290 0.1290 0 +0.01(+5.48%)
Dec 03, 2020 0.1223 0.1223 0.1223 0 +0.01(+11.18%)
Dec 02, 2020 0.1100 0.1100 0.1100 0.1100 210 +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.