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 (%)
Nov 30, 2021 0.0650 0.0650 0.0650 0.0650 29,500 +0.00(+0.00%)
Nov 29, 2021 0.0650 0.0650 0.0650 0.0650 105,000 +0.00(+0.00%)
Nov 26, 2021 0.0650 0.0650 0.0650 0.0650 30,000 +0.00(+0.00%)
Nov 25, 2021 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-7.14%)
Nov 24, 2021 0.0700 0.0700 0.0700 0.0700 8,000 +0.01(+7.69%)
Nov 23, 2021 0.0650 0.0650 0.0650 0.0650 44,000 +0.00(+0.00%)
Nov 22, 2021 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Nov 19, 2021 0.0650 0.0650 0.0650 0.0650 105,000 +0.00(+0.00%)
Nov 18, 2021 0.0700 0.0700 0.0650 0.0650 377,250 -0.01(-7.14%)
Nov 17, 2021 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Nov 16, 2021 0.0700 0.0700 0.0700 0.0700 69,000 +0.00(+0.00%)
Nov 15, 2021 0.0700 0.0700 0.0700 0.0700 75,000 +0.00(+0.00%)
Nov 12, 2021 0.0700 0.0700 0.0700 0.0700 125,000 +0.00(+0.00%)
Nov 11, 2021 0.0700 0.0700 0.0700 0.0700 69,000 +0.00(+0.00%)
Nov 09, 2021 0.0700 0.0700 0.0700 0.0700 41,000 +0.00(+0.00%)
Nov 05, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 04, 2021 0.0700 0.0700 0.0700 0.0700 47,500 +0.00(+0.00%)
Nov 03, 2021 0.0700 0.0700 0.0700 0.0700 31,500 +0.00(+0.00%)
Nov 01, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 29, 2021 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Oct 28, 2021 0.0700 0.0750 0.0700 0.0700 83,000 +0.00(+0.00%)
Oct 27, 2021 0.0700 0.0700 0.0700 0.0700 12,000 +0.00(+0.00%)
Oct 22, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 21, 2021 0.0750 0.0750 0.0700 0.0700 441,000 -0.00(-6.67%)
Oct 20, 2021 0.0800 0.0800 0.0750 0.0750 15,000 +0.00(+0.00%)
Oct 19, 2021 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+0.00%)
Oct 18, 2021 0.0800 0.0800 0.0700 0.0750 229,000 +0.00(+0.00%)
Oct 15, 2021 0.0750 0.0750 0.0750 0.0750 37,000 -0.01(-6.25%)
Oct 14, 2021 0.0800 0.0800 0.0800 0.0800 11,000 +0.00(+0.00%)
Oct 13, 2021 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Oct 12, 2021 0.0800 0.0800 0.0800 0.0800 7,000 +0.01(+6.67%)
Oct 07, 2021 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Oct 06, 2021 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
Oct 05, 2021 0.0750 0.0750 0.0750 0.0750 21,000 -0.01(-6.25%)
Oct 04, 2021 0.0800 0.0800 0.0800 0.0800 8,000 +0.01(+14.29%)
Oct 01, 2021 0.0750 0.0750 0.0700 0.0700 79,000 -0.00(-6.67%)
Sep 30, 2021 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+7.14%)
Sep 29, 2021 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Sep 28, 2021 0.0700 0.0700 0.0700 0.0700 51,000 +0.01(+7.69%)
Sep 24, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 23, 2021 0.0700 0.0700 0.0650 0.0650 129,000 -0.01(-7.14%)
Sep 22, 2021 0.0850 0.0850 0.0700 0.0700 160,000 -0.01(-12.50%)
Sep 21, 2021 0.0800 0.0800 0.0750 0.0800 41,000 +0.01(+6.67%)
Sep 20, 2021 0.0750 0.0800 0.0750 0.0750 42,000 +0.00(+0.00%)
Sep 17, 2021 0.0750 0.0750 0.0750 0.0750 14,000 +0.00(+0.00%)
Sep 16, 2021 0.0700 0.0750 0.0700 0.0750 40,000 +0.00(+7.14%)
Sep 15, 2021 0.0750 0.0750 0.0700 0.0700 42,000 +0.00(+0.00%)
Sep 14, 2021 0.0750 0.0750 0.0700 0.0700 37,300 -0.00(-6.67%)
Sep 13, 2021 0.0700 0.0750 0.0700 0.0750 149,000 +0.00(+7.14%)
Sep 10, 2021 0.0700 0.0700 0.0700 0.0700 15,000 +0.01(+7.69%)
Sep 09, 2021 0.0700 0.0700 0.0650 0.0650 165,000 -0.01(-7.14%)
Sep 08, 2021 0.0750 0.0750 0.0700 0.0700 74,500 +0.00(+0.00%)
Sep 07, 2021 0.0750 0.0750 0.0700 0.0700 41,000 +0.00(+0.00%)
Sep 03, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 02, 2021 0.0750 0.0750 0.0700 0.0700 8,000 -0.00(-6.67%)
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.