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 31, 2021 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Mar 30, 2021 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+5.88%)
Mar 29, 2021 0.0850 0.0850 0.0850 0.0850 13,000 +0.00(+0.00%)
Mar 26, 2021 0.0850 0.0850 0.0850 0.0850 60,000 +0.00(+0.00%)
Mar 25, 2021 0.0850 0.0850 0.0850 0.0850 62,947 +0.00(+0.00%)
Mar 22, 2021 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Mar 19, 2021 0.0900 0.0900 0.0850 0.0900 191,748 +0.00(+0.00%)
Mar 18, 2021 0.0900 0.0900 0.0900 0.0900 40,000 +0.00(+0.00%)
Mar 17, 2021 0.0950 0.0950 0.0900 0.0900 29,000 +0.00(+0.00%)
Mar 16, 2021 0.0950 0.0950 0.0900 0.0900 14,400 +0.00(+0.00%)
Mar 15, 2021 0.0900 0.0900 0.0900 0.0900 122,000 +0.00(+0.00%)
Mar 12, 2021 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Mar 11, 2021 0.0900 0.0900 0.0900 0.0900 25,001 -0.01(-5.26%)
Mar 10, 2021 0.0950 0.0950 0.0950 0.0950 25,400 -0.01(-5.00%)
Mar 09, 2021 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Mar 08, 2021 0.0900 0.1000 0.0900 0.0950 177,500 +0.01(+5.56%)
Mar 05, 2021 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+5.88%)
Mar 04, 2021 0.0900 0.0900 0.0850 0.0850 70,500 -0.00(-5.56%)
Mar 03, 2021 0.1000 0.1000 0.0900 0.0900 42,000 -0.01(-10.00%)
Mar 02, 2021 0.0950 0.1000 0.0950 0.1000 90,837 +0.01(+5.26%)
Mar 01, 2021 0.0900 0.0950 0.0850 0.0950 134,400 -0.01(-5.00%)
Feb 26, 2021 0.0950 0.1000 0.0950 0.1000 177,500 +0.00(+0.00%)
Feb 25, 2021 0.0850 0.1000 0.0850 0.1000 414,945 +0.01(+17.65%)
Feb 24, 2021 0.0850 0.0850 0.0850 0.0850 146,675 +0.01(+6.25%)
Feb 23, 2021 0.0850 0.0850 0.0800 0.0800 334,010 -0.01(-5.88%)
Feb 22, 2021 0.0900 0.0900 0.0850 0.0850 48,855 -0.00(-5.56%)
Feb 19, 2021 0.0950 0.0950 0.0900 0.0900 85,800 +0.00(+0.00%)
Feb 18, 2021 0.0950 0.0950 0.0900 0.0900 119,000 -0.01(-5.26%)
Feb 17, 2021 0.0950 0.0950 0.0950 0.0950 40,000 +0.00(+0.00%)
Feb 16, 2021 0.1000 0.1000 0.0950 0.0950 42,100 +0.00(+0.00%)
Feb 12, 2021 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Feb 11, 2021 0.0900 0.0900 0.0900 0.0900 4,200 -0.01(-5.26%)
Feb 10, 2021 0.0950 0.0950 0.0950 556 +0.00(+0.00%)
Feb 09, 2021 0.1000 0.1000 0.0950 0.0950 134,500 -0.01(-5.00%)
Feb 08, 2021 0.1000 0.1000 0.1000 0.1000 26,300 +0.00(+0.00%)
Feb 05, 2021 0.0950 0.1000 0.0950 0.1000 90,002 +0.01(+5.26%)
Feb 04, 2021 0.1000 0.1000 0.0950 0.0950 66,000 -0.01(-5.00%)
Feb 03, 2021 0.0950 0.1000 0.0950 0.1000 135,736 +0.01(+5.26%)
Feb 02, 2021 0.0950 0.0950 0.0950 0.0950 126,020 +0.00(+0.00%)
Feb 01, 2021 0.1000 0.1000 0.0950 0.0950 417,500 -0.01(-5.00%)
Jan 29, 2021 0.1050 0.1050 0.1000 0.1000 267,539 +0.00(+0.00%)
Jan 28, 2021 0.1050 0.1050 0.1000 0.1000 467,401 -0.00(-4.76%)
Jan 27, 2021 0.1100 0.1100 0.1000 0.1050 752,701 +0.00(+0.00%)
Jan 26, 2021 0.1150 0.1150 0.1050 0.1050 1,157,788 -0.01(-8.70%)
Jan 25, 2021 0.1800 0.1950 0.1000 0.1150 2,270,588 -0.06(-32.35%)
Jan 22, 2021 0.1800 0.1850 0.1700 0.1700 378,153 -0.01(-5.56%)
Jan 21, 2021 0.1450 0.1850 0.1450 0.1800 601,880 +0.04(+24.14%)
Jan 20, 2021 0.1200 0.1500 0.1200 0.1450 148,050 +0.02(+16.00%)
Jan 19, 2021 0.1200 0.1350 0.1200 0.1250 88,000 +0.00(+0.00%)
Jan 18, 2021 0.1350 0.1400 0.1250 0.1250 146,900 -0.01(-3.85%)
Jan 15, 2021 0.1250 0.1300 0.1050 0.1300 488,939 +0.02(+18.18%)
Jan 14, 2021 0.1000 0.1100 0.1000 0.1100 86,000 +0.01(+10.00%)
Jan 13, 2021 0.1100 0.1100 0.1000 0.1000 122,000 -0.01(-13.04%)
Jan 12, 2021 0.1000 0.1150 0.0900 0.1150 674,200 +0.00(+0.00%)
Jan 11, 2021 0.1200 0.1200 0.1100 0.1150 154,250 -0.00(-4.17%)
Jan 08, 2021 0.1200 0.1200 0.1100 0.1200 472,500 -0.01(-4.00%)
Jan 07, 2021 0.1300 0.1300 0.1250 0.1250 123,700 -0.01(-7.41%)
Jan 06, 2021 0.1300 0.1350 0.1250 0.1350 106,000 +0.01(+3.85%)
Jan 05, 2021 0.1300 0.1350 0.1300 0.1300 139,003 -0.01(-3.70%)
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.