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

Providence Gold Mines Inc (TSV: PHD )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 12:12 PM EDT, May 1, 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 (%)
Apr 30, 2019 0.1000 0.1800 0.1000 0.1600 516,000 +0.06(+60.00%)
Apr 29, 2019 0.1000 0.1000 0.1000 0.1000 315,000 +0.00(+0.00%)
Apr 26, 2019 0.0900 0.1000 0.0900 0.1000 165,953 +0.01(+11.11%)
Apr 25, 2019 0.0900 0.0900 0.0900 0.0900 75,000 +0.00(+0.00%)
Apr 24, 2019 0.0900 0.0900 0.0800 0.0900 351,500 -0.01(-10.00%)
Apr 23, 2019 0.0950 0.1000 0.0950 0.1000 147,600 +0.01(+5.26%)
Apr 22, 2019 0.1000 0.1000 0.0850 0.0950 78,500 -0.01(-5.00%)
Apr 18, 2019 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Apr 17, 2019 0.0900 0.0900 0.0900 0.0900 89,000 +0.00(+0.00%)
Apr 16, 2019 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-10.00%)
Apr 12, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 11, 2019 0.1000 0.1000 0.1000 0.1000 1,100 +0.00(+0.00%)
Apr 08, 2019 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Apr 05, 2019 0.1100 0.1100 0.0900 0.0900 81,499 -0.01(-10.00%)
Apr 04, 2019 0.1000 0.1100 0.1000 0.1000 120,000 +0.00(+0.00%)
Apr 03, 2019 0.1100 0.1100 0.0900 0.1000 103,500 +0.00(+0.00%)
Apr 02, 2019 0.1050 0.1100 0.0950 0.1000 114,500 +0.01(+5.26%)
Mar 29, 2019 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Mar 28, 2019 0.1050 0.1050 0.1050 0.1050 4,000 +0.01(+10.53%)
Mar 26, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Mar 25, 2019 0.0900 0.0900 0.0900 0.0900 60,000 -0.01(-5.26%)
Mar 21, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 20, 2019 0.0950 0.0950 0.0900 0.0950 162,999 +0.00(+0.00%)
Mar 19, 2019 0.0950 0.0950 0.0950 0.0950 50,000 -0.01(-5.00%)
Mar 18, 2019 0.1000 0.1000 0.1000 0.1000 5,000 -0.00(-4.76%)
Mar 14, 2019 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Mar 13, 2019 0.1150 0.1200 0.1150 0.1200 80,000 +0.00(+0.00%)
Mar 11, 2019 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Mar 07, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 06, 2019 0.1100 0.1100 0.1100 0.1100 35,500 +0.01(+10.00%)
Mar 05, 2019 0.1000 0.1000 0.1000 0.1000 35,000 +0.00(+0.00%)
Mar 04, 2019 0.1250 0.1250 0.1000 0.1000 70,000 -0.04(-25.93%)
Mar 01, 2019 0.1350 0.1350 0.1350 0.1350 10,000 +0.02(+12.50%)
Feb 28, 2019 0.1200 0.1200 0.1200 0.1200 9,500 +0.01(+9.09%)
Feb 27, 2019 0.1150 0.1150 0.1100 0.1100 14,000 -0.01(-8.33%)
Feb 25, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 22, 2019 0.1200 0.1200 0.1200 0.1200 665 +0.00(+0.00%)
Feb 21, 2019 0.1250 0.1250 0.1200 0.1200 24,400 +0.00(+0.00%)
Feb 20, 2019 0.1200 0.1200 0.1200 0.1200 9,000 +0.02(+20.00%)
Feb 19, 2019 0.1300 0.1300 0.1000 0.1000 7,500 -0.03(-23.08%)
Feb 13, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 11, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Feb 08, 2019 0.1400 0.1400 0.1400 0.1400 2,000 +0.01(+7.69%)
Feb 07, 2019 0.1350 0.1350 0.1300 0.1300 1,000 -0.01(-7.14%)
Feb 06, 2019 0.1400 0.1400 0.1400 0.1400 1,000 +0.01(+3.70%)
Feb 04, 2019 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
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.