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 (%)
Oct 30, 2020 0.0750 0.0800 0.0750 0.0800 140,000 +0.00(+0.00%)
Oct 29, 2020 0.0800 0.0800 0.0800 0.0800 24,000 +0.00(+0.00%)
Oct 28, 2020 0.0800 0.0800 0.0800 0.0800 16,500 +0.00(+0.00%)
Oct 27, 2020 0.0800 0.0800 0.0800 0.0800 119,000 +0.00(+0.00%)
Oct 23, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Oct 22, 2020 0.0850 0.0850 0.0800 0.0850 73,000 +0.00(+0.00%)
Oct 21, 2020 0.0850 0.0950 0.0850 0.0850 126,000 +0.00(+0.00%)
Oct 20, 2020 0.0850 0.0850 0.0850 0.0850 61,000 +0.00(+0.00%)
Oct 19, 2020 0.0850 0.0850 0.0850 0.0850 151,000 -0.00(-5.56%)
Oct 16, 2020 0.0950 0.0950 0.0900 0.0900 129,750 -0.01(-5.26%)
Oct 15, 2020 0.0950 0.0950 0.0950 0.0950 165,000 +0.00(+0.00%)
Oct 14, 2020 0.0950 0.0950 0.0950 0.0950 1,155 +0.00(+0.00%)
Oct 13, 2020 0.0950 0.0950 0.0950 0.0950 1,412 +0.00(+0.00%)
Oct 08, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 07, 2020 0.0950 0.0950 0.0950 0.0950 44,000 +0.00(+0.00%)
Oct 05, 2020 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Oct 02, 2020 0.1050 0.1050 0.1000 0.1000 26,745 -0.01(-13.04%)
Sep 29, 2020 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Sep 28, 2020 0.1000 0.1100 0.1000 0.1000 33,047 +0.01(+5.26%)
Sep 25, 2020 0.0950 0.1000 0.0950 0.0950 81,300 -0.01(-5.00%)
Sep 24, 2020 0.1050 0.1050 0.1000 0.1000 196,749 -0.01(-9.09%)
Sep 23, 2020 0.1100 0.1100 0.1100 0.1100 10,499 +0.00(+0.00%)
Sep 22, 2020 0.1050 0.1100 0.1050 0.1100 91,618 +0.00(+0.00%)
Sep 21, 2020 0.1050 0.1100 0.1050 0.1100 190,849 +0.00(+0.00%)
Sep 18, 2020 0.1050 0.1100 0.1050 0.1100 30,000 -0.01(-4.35%)
Sep 17, 2020 0.1150 0.1150 0.1100 0.1150 33,000 -0.00(-4.17%)
Sep 16, 2020 0.1150 0.1200 0.1150 0.1200 49,499 +0.00(+4.35%)
Sep 15, 2020 0.1200 0.1200 0.1050 0.1150 147,500 -0.01(-8.00%)
Sep 14, 2020 0.1250 0.1250 0.1250 0.1250 939 +0.01(+4.17%)
Sep 09, 2020 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Sep 08, 2020 0.1250 0.1400 0.1250 0.1350 28,294 +0.03(+22.73%)
Sep 04, 2020 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
Sep 03, 2020 0.1250 0.1300 0.1250 0.1250 60,047 +0.01(+4.17%)
Sep 02, 2020 0.1350 0.1350 0.1200 0.1200 158,953 -0.02(-11.11%)
Sep 01, 2020 0.1250 0.1500 0.1200 0.1350 281,000 +0.02(+12.50%)
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%)
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.