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, 2018 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Oct 29, 2018 0.1300 0.1400 0.1300 0.1400 78,500 +0.02(+12.00%)
Oct 25, 2018 0.1250 0.1250 0.1250 0 +0.02(+25.00%)
Oct 24, 2018 0.1200 0.1200 0.1000 0.1000 28,150 -0.02(-16.67%)
Oct 23, 2018 0.1200 0.1200 0.1200 0.1200 10,599 +0.00(+0.00%)
Oct 22, 2018 0.1300 0.1400 0.0850 0.1200 83,800 -0.02(-17.24%)
Oct 19, 2018 0.1450 0.1450 0.1450 200 +0.00(+0.00%)
Oct 18, 2018 0.1450 0.1450 0.1450 0.1450 500 +0.00(+0.00%)
Oct 17, 2018 0.1450 0.1450 0.1450 0.1450 1,000 +0.01(+11.54%)
Oct 16, 2018 0.1300 0.1300 0.1300 0.1300 603 +0.00(+0.00%)
Oct 12, 2018 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Oct 11, 2018 0.1300 0.1300 0.1200 0.1200 3,400 +0.00(+0.00%)
Oct 09, 2018 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Oct 05, 2018 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Oct 03, 2018 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Oct 02, 2018 0.1200 0.1300 0.1200 0.1300 23,499 +0.00(+0.00%)
Oct 01, 2018 0.1300 0.1300 0.1200 0.1300 50,500 +0.01(+8.33%)
Sep 28, 2018 0.1300 0.1300 0.1200 0.1200 28,000 -0.01(-7.69%)
Sep 26, 2018 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Sep 25, 2018 0.1350 0.1350 0.1100 0.1200 18,000 -0.03(-20.00%)
Sep 21, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Sep 20, 2018 0.1500 0.1700 0.1500 0.1600 23,000 +0.01(+6.67%)
Sep 18, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Sep 17, 2018 0.1450 0.1700 0.1450 0.1600 15,000 +0.02(+18.52%)
Sep 12, 2018 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Sep 07, 2018 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Sep 06, 2018 0.1150 0.1400 0.1150 0.1400 70,009 +0.03(+21.74%)
Sep 05, 2018 0.1150 0.1150 0.1150 300 +0.00(+0.00%)
Aug 29, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 28, 2018 0.1150 0.1150 0.1150 0.1150 500 +0.00(+0.00%)
Aug 27, 2018 0.1150 0.1150 0.1150 0.1150 900 -0.00(-4.17%)
Aug 24, 2018 0.1250 0.1250 0.1200 0.1200 20,000 +0.00(+0.00%)
Aug 22, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 21, 2018 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+0.00%)
Aug 15, 2018 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Aug 14, 2018 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
Aug 10, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Aug 09, 2018 0.1200 0.1250 0.1150 0.1250 25,000 +0.00(+0.00%)
Aug 07, 2018 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Aug 03, 2018 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
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.