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 (%)
Dec 31, 2019 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Dec 30, 2019 0.1200 0.1250 0.1150 0.1250 99,500 +0.01(+8.70%)
Dec 27, 2019 0.1200 0.1200 0.1150 0.1150 71,300 -0.00(-4.17%)
Dec 24, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 23, 2019 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Dec 19, 2019 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Dec 18, 2019 0.1100 0.1150 0.1100 0.1150 18,400 -0.00(-4.17%)
Dec 17, 2019 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+4.35%)
Dec 16, 2019 0.1100 0.1200 0.1100 0.1150 12,000 -0.00(-4.17%)
Dec 13, 2019 0.1200 0.1250 0.1200 0.1200 75,500 +0.00(+0.00%)
Dec 12, 2019 0.1100 0.1200 0.1100 0.1200 105,500 +0.01(+9.09%)
Dec 11, 2019 0.1100 0.1100 0.1100 0.1100 60,000 -0.01(-8.33%)
Dec 10, 2019 0.1200 0.1200 0.1100 0.1200 30,500 +0.00(+4.35%)
Dec 09, 2019 0.1150 0.1150 0.1100 0.1150 21,500 -0.00(-4.17%)
Dec 06, 2019 0.1250 0.1250 0.1200 0.1200 9,340 +0.00(+0.00%)
Dec 05, 2019 0.1200 0.1200 0.1100 0.1200 75,000 +0.00(+0.00%)
Dec 04, 2019 0.1250 0.1250 0.1200 0.1200 5,500 +0.00(+0.00%)
Dec 03, 2019 0.1250 0.1250 0.1200 0.1200 167,900 -0.01(-4.00%)
Dec 02, 2019 0.1250 0.1250 0.1250 0.1250 35,500 +0.00(+0.00%)
Nov 29, 2019 0.1200 0.1250 0.1200 0.1250 10,499 +0.01(+8.70%)
Nov 28, 2019 0.1150 0.1150 0.1150 0.1150 111,000 +0.00(+0.00%)
Nov 27, 2019 0.1250 0.1250 0.1150 0.1150 42,000 -0.00(-4.17%)
Nov 26, 2019 0.1100 0.1300 0.1100 0.1200 189,000 +0.00(+4.35%)
Nov 25, 2019 0.1150 0.1150 0.1150 0.1150 17,000 -0.00(-4.17%)
Nov 22, 2019 0.1150 0.1200 0.1150 0.1200 238,000 +0.00(+0.00%)
Nov 21, 2019 0.1200 0.1200 0.1200 0.1200 42,000 -0.01(-4.00%)
Nov 20, 2019 0.1250 0.1250 0.1150 0.1250 93,500 +0.01(+4.17%)
Nov 19, 2019 0.1150 0.1200 0.1150 0.1200 81,086 +0.00(+0.00%)
Nov 18, 2019 0.1200 0.1250 0.1200 0.1200 108,500 +0.00(+0.00%)
Nov 15, 2019 0.1250 0.1250 0.1200 0.1200 73,200 -0.01(-4.00%)
Nov 14, 2019 0.1250 0.1300 0.1150 0.1250 401,500 +0.00(+0.00%)
Nov 13, 2019 0.1400 0.1400 0.1250 0.1250 697,400 -0.01(-3.85%)
Nov 12, 2019 0.1050 0.1300 0.1050 0.1300 80,200 +0.02(+18.18%)
Nov 11, 2019 0.1150 0.1150 0.1050 0.1100 176,000 +0.00(+0.00%)
Nov 08, 2019 0.1150 0.1200 0.1100 0.1100 38,000 +0.00(+0.00%)
Nov 07, 2019 0.1300 0.1300 0.1100 0.1100 216,500 -0.01(-12.00%)
Nov 06, 2019 0.1350 0.1350 0.1250 0.1250 253,000 -0.02(-10.71%)
Nov 05, 2019 0.1550 0.1550 0.1300 0.1400 764,366 +0.04(+33.33%)
Oct 30, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Oct 29, 2019 0.1050 0.1050 0.1050 0.1050 5,000 -0.01(-4.55%)
Oct 28, 2019 0.1100 0.1100 0.1100 0.1100 20,000 +0.01(+4.76%)
Oct 25, 2019 0.1100 0.1100 0.1050 0.1050 6,500 +0.00(+5.00%)
Oct 24, 2019 0.1100 0.1100 0.1000 0.1000 9,500 +0.00(+0.00%)
Oct 23, 2019 0.1000 0.1000 0.1000 0.1000 7,500 +0.00(+0.00%)
Oct 22, 2019 0.1100 0.1100 0.1000 0.1000 103,500 -0.01(-9.09%)
Oct 21, 2019 0.1100 0.1100 0.1100 0.1100 5,700 +0.00(+0.00%)
Oct 18, 2019 0.1000 0.1150 0.1000 0.1100 48,000 +0.01(+10.00%)
Oct 16, 2019 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Oct 11, 2019 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Oct 10, 2019 0.1300 0.1300 0.1250 0.1250 14,000 +0.00(+0.00%)
Oct 09, 2019 0.1250 0.1250 0.1250 0.1250 11,000 +0.01(+4.17%)
Oct 08, 2019 0.1200 0.1200 0.1200 0.1200 73,500 -0.01(-4.00%)
Oct 07, 2019 0.1300 0.1300 0.1250 0.1250 98,000 -0.01(-3.85%)
Oct 04, 2019 0.1300 0.1300 0.1300 0.1300 30,000 +0.00(+0.00%)
Oct 03, 2019 0.1350 0.1350 0.1300 0.1300 66,000 +0.01(+4.00%)
Oct 02, 2019 0.1300 0.1300 0.1250 0.1250 42,500 -0.01(-7.41%)
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.