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 29, 2019 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Mar 28, 2019 0.1050 0.1050 0.1050 0.1050 4,000 +0.01(+10.53%)
Mar 26, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Mar 25, 2019 0.0900 0.0900 0.0900 0.0900 60,000 -0.01(-5.26%)
Mar 21, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 20, 2019 0.0950 0.0950 0.0900 0.0950 162,999 +0.00(+0.00%)
Mar 19, 2019 0.0950 0.0950 0.0950 0.0950 50,000 -0.01(-5.00%)
Mar 18, 2019 0.1000 0.1000 0.1000 0.1000 5,000 -0.00(-4.76%)
Mar 14, 2019 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Mar 13, 2019 0.1150 0.1200 0.1150 0.1200 80,000 +0.00(+0.00%)
Mar 11, 2019 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Mar 07, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 06, 2019 0.1100 0.1100 0.1100 0.1100 35,500 +0.01(+10.00%)
Mar 05, 2019 0.1000 0.1000 0.1000 0.1000 35,000 +0.00(+0.00%)
Mar 04, 2019 0.1250 0.1250 0.1000 0.1000 70,000 -0.04(-25.93%)
Mar 01, 2019 0.1350 0.1350 0.1350 0.1350 10,000 +0.02(+12.50%)
Feb 28, 2019 0.1200 0.1200 0.1200 0.1200 9,500 +0.01(+9.09%)
Feb 27, 2019 0.1150 0.1150 0.1100 0.1100 14,000 -0.01(-8.33%)
Feb 25, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 22, 2019 0.1200 0.1200 0.1200 0.1200 665 +0.00(+0.00%)
Feb 21, 2019 0.1250 0.1250 0.1200 0.1200 24,400 +0.00(+0.00%)
Feb 20, 2019 0.1200 0.1200 0.1200 0.1200 9,000 +0.02(+20.00%)
Feb 19, 2019 0.1300 0.1300 0.1000 0.1000 7,500 -0.03(-23.08%)
Feb 13, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 11, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Feb 08, 2019 0.1400 0.1400 0.1400 0.1400 2,000 +0.01(+7.69%)
Feb 07, 2019 0.1350 0.1350 0.1300 0.1300 1,000 -0.01(-7.14%)
Feb 06, 2019 0.1400 0.1400 0.1400 0.1400 1,000 +0.01(+3.70%)
Feb 04, 2019 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Feb 01, 2019 0.1350 0.1350 0.1250 0.1250 7,500 +0.01(+4.17%)
Jan 31, 2019 0.1250 0.1300 0.1200 0.1200 48,000 +0.00(+0.00%)
Jan 30, 2019 0.1200 0.1200 0.1200 0.1200 9,500 +0.00(+0.00%)
Jan 29, 2019 0.1100 0.1200 0.1100 0.1200 75,000 +0.00(+4.35%)
Jan 28, 2019 0.1150 0.1150 0.1150 0.1150 5,000 +0.01(+4.55%)
Jan 25, 2019 0.1100 0.1100 0.1100 0.1100 30,000 -0.01(-8.33%)
Jan 24, 2019 0.1200 0.1200 0.1200 0.1200 2,500 +0.01(+14.29%)
Jan 23, 2019 0.1050 0.1050 0.1050 0.1050 1,000 -0.01(-12.50%)
Jan 18, 2019 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Jan 16, 2019 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Jan 15, 2019 0.1050 0.1050 0.1000 0.1000 11,800 -0.02(-16.67%)
Jan 14, 2019 0.1100 0.1200 0.1100 0.1200 37,500 +0.00(+4.35%)
Jan 07, 2019 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Jan 04, 2019 0.1250 0.1250 0.1250 0.1250 7,500 +0.01(+13.64%)
Jan 03, 2019 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
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.