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 (%)
Aug 30, 2019 0.1600 0.1600 0.1600 0 +0.04(+39.13%)
Aug 29, 2019 0.1100 0.1150 0.1100 0.1150 50,000 +0.02(+21.05%)
Aug 28, 2019 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Aug 27, 2019 0.0950 0.0950 0.0950 0.0950 13,500 +0.01(+11.76%)
Aug 26, 2019 0.0950 0.0950 0.0850 0.0850 30,172 -0.01(-10.53%)
Aug 23, 2019 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Aug 22, 2019 0.0950 0.0950 0.0950 0.0950 13,000 +0.00(+0.00%)
Aug 21, 2019 0.0900 0.0950 0.0850 0.0950 27,000 +0.00(+0.00%)
Aug 19, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Aug 16, 2019 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Aug 15, 2019 0.1000 0.1000 0.1000 400 +0.00(+0.00%)
Aug 14, 2019 0.1100 0.1100 0.1000 0.1000 20,000 -0.01(-13.04%)
Aug 12, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 09, 2019 0.1150 0.1150 0.1150 0.1150 500 +0.01(+4.55%)
Aug 08, 2019 0.1100 0.1100 0.1100 0.1100 30,500 -0.01(-4.35%)
Aug 07, 2019 0.1050 0.1200 0.1050 0.1150 81,200 +0.01(+4.55%)
Jul 31, 2019 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jul 30, 2019 0.1000 0.1050 0.1000 0.1050 9,900 +0.01(+10.53%)
Jul 29, 2019 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-9.52%)
Jul 26, 2019 0.1050 0.1050 0.1050 0.1050 1,159 +0.00(+0.00%)
Jul 25, 2019 0.0950 0.1050 0.0950 0.1050 9,500 +0.00(+5.00%)
Jul 24, 2019 0.1300 0.1300 0.0950 0.1000 109,000 -0.03(-23.08%)
Jul 23, 2019 0.1300 0.1350 0.1300 0.1300 67,500 +0.01(+8.33%)
Jul 22, 2019 0.1050 0.1200 0.1050 0.1200 28,500 +0.02(+20.00%)
Jul 19, 2019 0.0950 0.1050 0.0950 0.1000 138,900 +0.01(+11.11%)
Jul 18, 2019 0.0900 0.0900 0.0850 0.0900 89,911 +0.00(+0.00%)
Jul 17, 2019 0.0900 0.0900 0.0900 0.0900 6,000 -0.01(-10.00%)
Jul 16, 2019 0.0950 0.1000 0.0900 0.1000 57,000 +0.01(+5.26%)
Jul 15, 2019 0.0900 0.0950 0.0900 0.0950 34,000 +0.01(+11.76%)
Jul 12, 2019 0.0850 0.0850 0.0850 0.0850 5,400 -0.00(-5.56%)
Jul 11, 2019 0.0950 0.0950 0.0900 0.0900 26,000 -0.01(-5.26%)
Jul 10, 2019 0.0950 0.0950 0.0900 0.0950 59,500 +0.01(+5.56%)
Jul 09, 2019 0.0900 0.0900 0.0900 0.0900 15,000 -0.01(-5.26%)
Jul 08, 2019 0.0900 0.0950 0.0900 0.0950 53,000 +0.01(+5.56%)
Jul 05, 2019 0.0900 0.0900 0.0900 0.0900 31,600 +0.00(+0.00%)
Jul 04, 2019 0.0900 0.0950 0.0900 0.0900 32,000 -0.01(-14.29%)
Jul 03, 2019 0.1000 0.1050 0.1000 0.1050 42,000 +0.01(+16.67%)
Jul 02, 2019 0.0950 0.0950 0.0900 0.0900 11,500 -0.01(-5.26%)
Jun 28, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 27, 2019 0.1400 0.1400 0.0950 0.0950 118,500 -0.01(-13.64%)
Jun 26, 2019 0.0950 0.1400 0.0950 0.1100 118,500 +0.01(+10.00%)
Jun 21, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 20, 2019 0.0900 0.1000 0.0900 0.0950 70,000 +0.00(+0.00%)
Jun 19, 2019 0.0900 0.1000 0.0900 0.0950 52,000 +0.01(+5.56%)
Jun 18, 2019 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+0.00%)
Jun 14, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jun 13, 2019 0.1000 0.1000 0.0900 0.0950 41,999 +0.00(+0.00%)
Jun 12, 2019 0.0950 0.0950 0.0950 0.0950 41,000 +0.01(+5.56%)
Jun 11, 2019 0.0900 0.0900 0.0900 0.0900 14,000 -0.01(-10.00%)
Jun 10, 2019 0.0950 0.1000 0.0950 0.1000 10,000 +0.01(+5.26%)
Jun 07, 2019 0.0950 0.0950 0.0950 0.0950 49,000 +0.01(+5.56%)
Jun 06, 2019 0.1000 0.1000 0.0850 0.0900 66,000 -0.01(-5.26%)
Jun 05, 2019 0.1000 0.1000 0.0950 0.0950 155,900 -0.01(-5.00%)
Jun 04, 2019 0.1050 0.1050 0.0950 0.1000 71,500 -0.00(-4.76%)
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.