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 (%)
Feb 26, 2021 0.0950 0.1000 0.0950 0.1000 177,500 +0.00(+0.00%)
Feb 25, 2021 0.0850 0.1000 0.0850 0.1000 414,945 +0.01(+17.65%)
Feb 24, 2021 0.0850 0.0850 0.0850 0.0850 146,675 +0.01(+6.25%)
Feb 23, 2021 0.0850 0.0850 0.0800 0.0800 334,010 -0.01(-5.88%)
Feb 22, 2021 0.0900 0.0900 0.0850 0.0850 48,855 -0.00(-5.56%)
Feb 19, 2021 0.0950 0.0950 0.0900 0.0900 85,800 +0.00(+0.00%)
Feb 18, 2021 0.0950 0.0950 0.0900 0.0900 119,000 -0.01(-5.26%)
Feb 17, 2021 0.0950 0.0950 0.0950 0.0950 40,000 +0.00(+0.00%)
Feb 16, 2021 0.1000 0.1000 0.0950 0.0950 42,100 +0.00(+0.00%)
Feb 12, 2021 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Feb 11, 2021 0.0900 0.0900 0.0900 0.0900 4,200 -0.01(-5.26%)
Feb 10, 2021 0.0950 0.0950 0.0950 556 +0.00(+0.00%)
Feb 09, 2021 0.1000 0.1000 0.0950 0.0950 134,500 -0.01(-5.00%)
Feb 08, 2021 0.1000 0.1000 0.1000 0.1000 26,300 +0.00(+0.00%)
Feb 05, 2021 0.0950 0.1000 0.0950 0.1000 90,002 +0.01(+5.26%)
Feb 04, 2021 0.1000 0.1000 0.0950 0.0950 66,000 -0.01(-5.00%)
Feb 03, 2021 0.0950 0.1000 0.0950 0.1000 135,736 +0.01(+5.26%)
Feb 02, 2021 0.0950 0.0950 0.0950 0.0950 126,020 +0.00(+0.00%)
Feb 01, 2021 0.1000 0.1000 0.0950 0.0950 417,500 -0.01(-5.00%)
Jan 29, 2021 0.1050 0.1050 0.1000 0.1000 267,539 +0.00(+0.00%)
Jan 28, 2021 0.1050 0.1050 0.1000 0.1000 467,401 -0.00(-4.76%)
Jan 27, 2021 0.1100 0.1100 0.1000 0.1050 752,701 +0.00(+0.00%)
Jan 26, 2021 0.1150 0.1150 0.1050 0.1050 1,157,788 -0.01(-8.70%)
Jan 25, 2021 0.1800 0.1950 0.1000 0.1150 2,270,588 -0.06(-32.35%)
Jan 22, 2021 0.1800 0.1850 0.1700 0.1700 378,153 -0.01(-5.56%)
Jan 21, 2021 0.1450 0.1850 0.1450 0.1800 601,880 +0.04(+24.14%)
Jan 20, 2021 0.1200 0.1500 0.1200 0.1450 148,050 +0.02(+16.00%)
Jan 19, 2021 0.1200 0.1350 0.1200 0.1250 88,000 +0.00(+0.00%)
Jan 18, 2021 0.1350 0.1400 0.1250 0.1250 146,900 -0.01(-3.85%)
Jan 15, 2021 0.1250 0.1300 0.1050 0.1300 488,939 +0.02(+18.18%)
Jan 14, 2021 0.1000 0.1100 0.1000 0.1100 86,000 +0.01(+10.00%)
Jan 13, 2021 0.1100 0.1100 0.1000 0.1000 122,000 -0.01(-13.04%)
Jan 12, 2021 0.1000 0.1150 0.0900 0.1150 674,200 +0.00(+0.00%)
Jan 11, 2021 0.1200 0.1200 0.1100 0.1150 154,250 -0.00(-4.17%)
Jan 08, 2021 0.1200 0.1200 0.1100 0.1200 472,500 -0.01(-4.00%)
Jan 07, 2021 0.1300 0.1300 0.1250 0.1250 123,700 -0.01(-7.41%)
Jan 06, 2021 0.1300 0.1350 0.1250 0.1350 106,000 +0.01(+3.85%)
Jan 05, 2021 0.1300 0.1350 0.1300 0.1300 139,003 -0.01(-3.70%)
Jan 04, 2021 0.1350 0.1350 0.1300 0.1350 36,000 +0.01(+3.85%)
Dec 31, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 30, 2020 0.1250 0.1300 0.1200 0.1300 94,885 +0.00(+0.00%)
Dec 29, 2020 0.1250 0.1300 0.1250 0.1300 20,686 +0.01(+8.33%)
Dec 24, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 23, 2020 0.1200 0.1250 0.1200 0.1200 124,500 +0.00(+4.35%)
Dec 22, 2020 0.1100 0.1200 0.1100 0.1150 19,750 -0.00(-4.17%)
Dec 21, 2020 0.1200 0.1200 0.1150 0.1200 110,700 +0.00(+0.00%)
Dec 18, 2020 0.1250 0.1250 0.1100 0.1200 162,365 -0.01(-7.69%)
Dec 17, 2020 0.1400 0.1400 0.1200 0.1300 54,200 +0.00(+0.00%)
Dec 16, 2020 0.1350 0.1350 0.1300 0.1300 4,650 -0.01(-7.14%)
Dec 15, 2020 0.1400 0.1400 0.1250 0.1400 820,900 +0.01(+3.70%)
Dec 14, 2020 0.1400 0.1400 0.1350 0.1350 488,071 -0.01(-10.00%)
Dec 11, 2020 0.1450 0.1500 0.1400 0.1500 69,333 +0.00(+0.00%)
Dec 10, 2020 0.1450 0.1500 0.1400 0.1500 21,832 +0.01(+7.14%)
Dec 09, 2020 0.1550 0.1550 0.1400 0.1400 79,288 -0.01(-9.68%)
Dec 08, 2020 0.1550 0.1600 0.1500 0.1550 289,600 +0.01(+6.90%)
Dec 07, 2020 0.1500 0.1600 0.1450 0.1450 186,200 -0.01(-6.45%)
Dec 04, 2020 0.1300 0.1600 0.1300 0.1550 394,310 +0.02(+14.81%)
Dec 03, 2020 0.1450 0.1500 0.1350 0.1350 83,900 -0.01(-6.90%)
Dec 02, 2020 0.1400 0.1450 0.1250 0.1450 711,550 +0.00(+3.57%)
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.