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
Last 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 (%)
Jun 29, 2018 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Jun 28, 2018 0.1250 0.1250 0.1250 0.1250 5,000 +0.01(+8.70%)
Jun 27, 2018 0.1300 0.1300 0.1150 0.1150 45,000 -0.03(-17.86%)
Jun 22, 2018 0.1400 0.1400 0.1400 0 +0.03(+21.74%)
Jun 20, 2018 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jun 19, 2018 0.1150 0.1200 0.1150 0.1200 18,000 -0.01(-7.69%)
Jun 18, 2018 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Jun 14, 2018 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Jun 04, 2018 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Jun 01, 2018 0.1400 0.1400 0.1400 0.1400 3,500 +0.00(+0.00%)
May 31, 2018 0.1300 0.1500 0.1300 0.1400 108,400 +0.00(+0.00%)
May 30, 2018 0.1350 0.1400 0.1300 0.1400 40,224 +0.00(+0.00%)
May 29, 2018 0.1400 0.1400 0.1400 0.1400 57,000 +0.00(+0.00%)
May 28, 2018 0.1400 0.1400 0.1400 0.1400 20,000 -0.00(-3.45%)
May 23, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
May 17, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 16, 2018 0.1750 0.1750 0.1500 0.1500 16,100 -0.02(-9.09%)
May 15, 2018 0.1550 0.1650 0.1550 0.1650 50,500 +0.01(+3.13%)
May 11, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 10, 2018 0.1500 0.1650 0.1500 0.1600 70,000 +0.01(+6.67%)
May 09, 2018 0.1500 0.1500 0.1500 0.1500 1,500 +0.00(+0.00%)
May 08, 2018 0.1450 0.1500 0.1450 0.1500 18,000 +0.01(+7.14%)
May 04, 2018 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
May 03, 2018 0.1500 0.1500 0.1500 0.1500 1,500 +0.00(+0.00%)
May 02, 2018 0.1500 0.1500 0.1500 0.1500 8,500 +0.01(+11.11%)
May 01, 2018 0.1350 0.1350 0.1350 0.1350 1,000 -0.01(-3.57%)
Apr 30, 2018 0.1450 0.1450 0.1400 0.1400 73,600 -0.03(-17.65%)
Apr 27, 2018 0.1650 0.1700 0.1650 0.1700 6,000 +0.01(+6.25%)
Apr 26, 2018 0.1600 0.1600 0.1600 0.1600 1,000 +0.02(+14.29%)
Apr 25, 2018 0.1700 0.1700 0.1400 0.1400 18,500 -0.03(-17.65%)
Apr 23, 2018 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Apr 11, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 10, 2018 0.1600 0.1600 0.1600 0.1600 4,500 -0.03(-15.79%)
Apr 09, 2018 0.1800 0.1900 0.1800 0.1900 147,000 +0.02(+11.76%)
Apr 06, 2018 0.1600 0.1700 0.1600 0.1700 12,000 -0.01(-5.56%)
Apr 04, 2018 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
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.