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: 10:14 AM EDT, May 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 (%)
Jan 31, 2018 0.1200 0.1200 0.1200 0.1200 1,250 +0.00(+0.00%)
Jan 30, 2018 0.1500 0.1500 0.0900 0.1200 82,500 -0.03(-20.00%)
Jan 29, 2018 0.1500 0.1550 0.1500 0.1500 36,000 +0.00(+0.00%)
Jan 25, 2018 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Jan 24, 2018 0.1450 0.1450 0.1400 0.1400 38,000 +0.00(+0.00%)
Jan 23, 2018 0.1400 0.1400 0.1400 0.1400 26,000 +0.00(+0.00%)
Jan 22, 2018 0.1600 0.1600 0.1400 0.1400 28,600 -0.03(-20.00%)
Jan 19, 2018 0.1550 0.1750 0.1550 0.1750 75,600 +0.02(+12.90%)
Jan 16, 2018 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Jan 15, 2018 0.1650 0.1750 0.1650 0.1700 80,500 +0.02(+9.68%)
Jan 12, 2018 0.1550 0.1600 0.1550 0.1550 44,300 +0.01(+6.90%)
Jan 11, 2018 0.1350 0.1450 0.1350 0.1450 78,400 -0.02(-9.38%)
Jan 10, 2018 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-5.88%)
Jan 08, 2018 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Jan 05, 2018 0.1600 0.1600 0.1600 0.1600 10,000 +0.01(+6.67%)
Jan 03, 2018 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Jan 02, 2018 0.1300 0.1300 0.1300 0.1300 4,000 -0.01(-7.14%)
Dec 28, 2017 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Dec 27, 2017 0.1400 0.1400 0.1300 0.1300 12,111 +0.00(+0.00%)
Dec 22, 2017 0.1300 0.1300 0.1300 0.1300 55,500 -0.01(-3.70%)
Dec 18, 2017 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Dec 15, 2017 0.1400 0.1400 0.1400 0.1400 58,000 +0.00(+0.00%)
Dec 14, 2017 0.1400 0.1400 0.1400 0.1400 17,000 +0.00(+0.00%)
Dec 13, 2017 0.1400 0.1400 0.1400 0.1400 78,400 +0.00(+0.00%)
Dec 12, 2017 0.1400 0.1400 0.1400 0.1400 3,000 -0.00(-3.45%)
Dec 11, 2017 0.1500 0.1500 0.1450 0.1450 56,000 -0.01(-3.33%)
Dec 08, 2017 0.1500 0.1500 0.1500 0.1500 205,000 +0.00(+0.00%)
Dec 07, 2017 0.1550 0.1550 0.1500 0.1500 135,000 -0.01(-3.23%)
Dec 06, 2017 0.1550 0.1550 0.1550 0.1550 3,000 +0.01(+3.33%)
Dec 05, 2017 0.1550 0.1550 0.1500 0.1500 35,500 +0.00(+0.00%)
Dec 04, 2017 0.1550 0.1550 0.1500 0.1500 11,000 -0.02(-9.09%)
Dec 01, 2017 0.1650 0.1650 0.1650 0.1650 7,000 -0.01(-2.94%)
Nov 28, 2017 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Nov 23, 2017 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Nov 20, 2017 0.1550 0.1550 0.1550 0 -0.04(-18.42%)
Nov 17, 2017 0.1900 0.1900 0.1900 0.1900 6,000 +0.03(+18.75%)
Nov 15, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 14, 2017 0.1750 0.1750 0.1600 0.1600 20,000 -0.03(-15.79%)
Nov 13, 2017 0.1900 0.1900 0.1900 0.1900 12,000 -0.01(-2.56%)
Nov 10, 2017 0.1950 0.1950 0.1950 0.1950 2,000 -0.01(-4.88%)
Nov 09, 2017 0.1800 0.2050 0.1800 0.2050 33,000 -0.01(-2.38%)
Nov 08, 2017 0.2000 0.2100 0.2000 0.2100 772,300 +0.01(+5.00%)
Nov 07, 2017 0.1900 0.2000 0.1900 0.2000 55,264 +0.01(+5.26%)
Nov 06, 2017 0.1800 0.1900 0.1800 0.1900 3,000 -0.01(-5.00%)
Nov 03, 2017 0.2000 0.2100 0.1900 0.2000 362,500 +0.00(+0.00%)
Nov 02, 2017 0.1800 0.2450 0.1800 0.2000 901,150 +0.06(+42.86%)
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.