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 (%)
Mar 27, 2020 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Mar 23, 2020 0.0800 0.0800 0.0800 0 +0.03(+45.45%)
Mar 20, 2020 0.0700 0.0700 0.0550 0.0550 162,000 -0.00(-8.33%)
Mar 19, 2020 0.0700 0.0700 0.0550 0.0600 181,000 -0.01(-7.69%)
Mar 18, 2020 0.0650 0.0650 0.0650 0.0650 23,499 -0.01(-7.14%)
Mar 16, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Mar 13, 2020 0.0800 0.0800 0.0750 0.0750 33,700 +0.00(+0.00%)
Mar 12, 2020 0.0800 0.0800 0.0750 0.0750 62,300 -0.01(-16.67%)
Mar 10, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 09, 2020 0.0950 0.0950 0.0900 0.0900 6,000 -0.01(-5.26%)
Mar 06, 2020 0.0900 0.0950 0.0800 0.0950 43,900 +0.00(+0.00%)
Mar 05, 2020 0.0900 0.0950 0.0900 0.0950 44,000 +0.00(+0.00%)
Mar 04, 2020 0.0950 0.0950 0.0950 0.0950 6,000 +0.01(+11.76%)
Mar 03, 2020 0.0750 0.0850 0.0750 0.0850 102,000 -0.01(-10.53%)
Mar 02, 2020 0.0900 0.0950 0.0800 0.0950 77,000 +0.00(+0.00%)
Feb 28, 2020 0.0950 0.0950 0.0650 0.0950 167,500 -0.01(-5.00%)
Feb 27, 2020 0.1100 0.1100 0.0950 0.1000 88,000 -0.00(-4.76%)
Feb 25, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 21, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 20, 2020 0.1050 0.1050 0.1050 0.1050 15,000 +0.00(+5.00%)
Feb 19, 2020 0.1000 0.1000 0.1000 0.1000 57,500 -0.00(-4.76%)
Feb 14, 2020 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Feb 13, 2020 0.1100 0.1100 0.0950 0.1000 15,573 -0.01(-9.09%)
Feb 12, 2020 0.1100 0.1100 0.1100 0.1100 692 +0.00(+0.00%)
Feb 11, 2020 0.1100 0.1100 0.1100 0.1100 9,000 +0.00(+0.00%)
Feb 07, 2020 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Feb 06, 2020 0.1050 0.1050 0.1050 0.1050 500 -0.01(-4.55%)
Feb 05, 2020 0.1100 0.1100 0.1100 0.1100 9,500 +0.01(+10.00%)
Feb 03, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 30, 2020 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jan 29, 2020 0.1000 0.1000 0.0950 0.0950 65,300 +0.01(+5.56%)
Jan 28, 2020 0.1050 0.1050 0.0900 0.0900 47,000 -0.01(-14.29%)
Jan 24, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 23, 2020 0.1000 0.1050 0.1000 0.1050 44,000 +0.01(+10.53%)
Jan 22, 2020 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-9.52%)
Jan 21, 2020 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Jan 20, 2020 0.1050 0.1050 0.1050 0.1050 25,000 +0.00(+5.00%)
Jan 17, 2020 0.1000 0.1000 0.1000 0.1000 55,000 -0.00(-4.76%)
Jan 15, 2020 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jan 14, 2020 0.1050 0.1050 0.1000 0.1000 205,750 +0.00(+0.00%)
Jan 13, 2020 0.1000 0.1000 0.1000 0.1000 20,000 -0.00(-4.76%)
Jan 10, 2020 0.1050 0.1050 0.1000 0.1050 120,000 +0.00(+5.00%)
Jan 09, 2020 0.1100 0.1100 0.1000 0.1000 66,000 -0.01(-13.04%)
Jan 08, 2020 0.1150 0.1150 0.1150 0.1150 2,500 +0.00(+0.00%)
Jan 07, 2020 0.1100 0.1150 0.1100 0.1150 98,000 +0.00(+0.00%)
Jan 06, 2020 0.1150 0.1150 0.1150 0.1150 11,956 +0.00(+0.00%)
Jan 03, 2020 0.1100 0.1150 0.1100 0.1150 54,000 +0.01(+4.55%)
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.