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 (%)
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%)
Apr 03, 2018 0.1500 0.1550 0.1400 0.1500 35,156 +0.01(+11.11%)
Mar 29, 2018 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Mar 26, 2018 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
Mar 22, 2018 0.1600 0.1600 0.1600 100 +0.00(+0.00%)
Mar 21, 2018 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Mar 19, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 16, 2018 0.1600 0.1600 0.1600 0.1600 4,000 +0.01(+3.23%)
Mar 15, 2018 0.1500 0.1600 0.1500 0.1550 41,800 -0.01(-3.13%)
Mar 14, 2018 0.1500 0.1600 0.1500 0.1600 52,000 +0.04(+33.33%)
Mar 13, 2018 0.1450 0.1450 0.1200 0.1200 15,000 -0.02(-11.11%)
Mar 12, 2018 0.1350 0.1350 0.1350 0.1350 11,100 +0.00(+0.00%)
Mar 09, 2018 0.1250 0.1350 0.1200 0.1350 34,500 +0.01(+8.00%)
Mar 08, 2018 0.1250 0.1250 0.1250 0.1250 1,500 +0.00(+0.00%)
Mar 07, 2018 0.1350 0.1350 0.1250 0.1250 9,000 +0.00(+0.00%)
Mar 06, 2018 0.1250 0.1250 0.1250 0.1250 500 -0.01(-7.41%)
Mar 05, 2018 0.1300 0.1350 0.1300 0.1350 17,850 +0.01(+3.85%)
Feb 27, 2018 0.1300 0.1300 0.1300 100 +0.00(+0.00%)
Feb 26, 2018 0.1500 0.1500 0.1300 0.1300 34,100 -0.02(-13.33%)
Feb 22, 2018 0.1500 0.1500 0.1500 82 +0.02(+15.38%)
Feb 16, 2018 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Feb 15, 2018 0.1450 0.1450 0.1450 0.1450 500 +0.00(+0.00%)
Feb 14, 2018 0.1450 0.1450 0.1450 0.1450 25,000 -0.02(-9.38%)
Feb 13, 2018 0.1600 0.1600 0.1600 0.1600 2,300 +0.00(+0.00%)
Feb 12, 2018 0.1600 0.1600 0.1600 0.1600 20,000 +0.01(+3.23%)
Feb 09, 2018 0.1550 0.1550 0.1550 0.1550 4,500 +0.01(+3.33%)
Feb 08, 2018 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Feb 07, 2018 0.1500 0.1500 0.1500 0.1500 3,500 +0.00(+0.00%)
Feb 06, 2018 0.1400 0.1550 0.1400 0.1500 30,582 +0.01(+3.45%)
Feb 05, 2018 0.1450 0.1450 0.1450 0.1450 2,000 +0.00(+0.00%)
Feb 02, 2018 0.1150 0.1450 0.1150 0.1450 102,000 +0.00(+0.00%)
Feb 01, 2018 0.1100 0.1450 0.1100 0.1450 13,111 +0.02(+20.83%)
Jan 31, 2018 0.1200 0.1200 0.1200 0.1200 1,250 +0.00(+0.00%)
Jan 30, 2018 0.1500 0.1500 0.0900 0.1200 82,500 -0.03(-20.00%)
Jan 29, 2018 0.1500 0.1550 0.1500 0.1500 36,000 +0.00(+0.00%)
Jan 25, 2018 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Jan 24, 2018 0.1450 0.1450 0.1400 0.1400 38,000 +0.00(+0.00%)
Jan 23, 2018 0.1400 0.1400 0.1400 0.1400 26,000 +0.00(+0.00%)
Jan 22, 2018 0.1600 0.1600 0.1400 0.1400 28,600 -0.03(-20.00%)
Jan 19, 2018 0.1550 0.1750 0.1550 0.1750 75,600 +0.02(+12.90%)
Jan 16, 2018 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Jan 15, 2018 0.1650 0.1750 0.1650 0.1700 80,500 +0.02(+9.68%)
Jan 12, 2018 0.1550 0.1600 0.1550 0.1550 44,300 +0.01(+6.90%)
Jan 11, 2018 0.1350 0.1450 0.1350 0.1450 78,400 -0.02(-9.38%)
Jan 10, 2018 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-5.88%)
Jan 08, 2018 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Jan 05, 2018 0.1600 0.1600 0.1600 0.1600 10,000 +0.01(+6.67%)
Jan 03, 2018 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Jan 02, 2018 0.1300 0.1300 0.1300 0.1300 4,000 -0.01(-7.14%)
Dec 28, 2017 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Dec 27, 2017 0.1400 0.1400 0.1300 0.1300 12,111 +0.00(+0.00%)
Dec 22, 2017 0.1300 0.1300 0.1300 0.1300 55,500 -0.01(-3.70%)
Dec 18, 2017 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Dec 15, 2017 0.1400 0.1400 0.1400 0.1400 58,000 +0.00(+0.00%)
Dec 14, 2017 0.1400 0.1400 0.1400 0.1400 17,000 +0.00(+0.00%)
Dec 13, 2017 0.1400 0.1400 0.1400 0.1400 78,400 +0.00(+0.00%)
Dec 12, 2017 0.1400 0.1400 0.1400 0.1400 3,000 -0.00(-3.45%)
Dec 11, 2017 0.1500 0.1500 0.1450 0.1450 56,000 -0.01(-3.33%)
Dec 08, 2017 0.1500 0.1500 0.1500 0.1500 205,000 +0.00(+0.00%)
Dec 07, 2017 0.1550 0.1550 0.1500 0.1500 135,000 -0.01(-3.23%)
Dec 06, 2017 0.1550 0.1550 0.1550 0.1550 3,000 +0.01(+3.33%)
Dec 05, 2017 0.1550 0.1550 0.1500 0.1500 35,500 +0.00(+0.00%)
Dec 04, 2017 0.1550 0.1550 0.1500 0.1500 11,000 -0.02(-9.09%)
Dec 01, 2017 0.1650 0.1650 0.1650 0.1650 7,000 -0.01(-2.94%)
Nov 28, 2017 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Nov 23, 2017 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Nov 20, 2017 0.1550 0.1550 0.1550 0 -0.04(-18.42%)
Nov 17, 2017 0.1900 0.1900 0.1900 0.1900 6,000 +0.03(+18.75%)
Nov 15, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 14, 2017 0.1750 0.1750 0.1600 0.1600 20,000 -0.03(-15.79%)
Nov 13, 2017 0.1900 0.1900 0.1900 0.1900 12,000 -0.01(-2.56%)
Nov 10, 2017 0.1950 0.1950 0.1950 0.1950 2,000 -0.01(-4.88%)
Nov 09, 2017 0.1800 0.2050 0.1800 0.2050 33,000 -0.01(-2.38%)
Nov 08, 2017 0.2000 0.2100 0.2000 0.2100 772,300 +0.01(+5.00%)
Nov 07, 2017 0.1900 0.2000 0.1900 0.2000 55,264 +0.01(+5.26%)
Nov 06, 2017 0.1800 0.1900 0.1800 0.1900 3,000 -0.01(-5.00%)
Nov 03, 2017 0.2000 0.2100 0.1900 0.2000 362,500 +0.00(+0.00%)
Nov 02, 2017 0.1800 0.2450 0.1800 0.2000 901,150 +0.06(+42.86%)
Nov 01, 2017 0.1400 0.1400 0.1400 0.1400 7,500 +0.01(+7.69%)
Oct 31, 2017 0.1300 0.1300 0.1300 0.1300 26,500 -0.01(-10.34%)
Oct 30, 2017 0.1350 0.1450 0.1300 0.1450 64,000 -0.01(-3.33%)
Oct 27, 2017 0.1450 0.1650 0.1300 0.1500 134,000 +0.01(+3.45%)
Oct 26, 2017 0.1450 0.1450 0.1450 0.1450 1,500 -0.01(-3.33%)
Oct 25, 2017 0.1500 0.1500 0.1500 0.1500 6,500 +0.01(+3.45%)
Oct 24, 2017 0.1500 0.1500 0.1450 0.1450 119,400 -0.01(-3.33%)
Oct 23, 2017 0.1500 0.1500 0.1500 0.1500 181,000 -0.02(-11.76%)
Oct 20, 2017 0.1500 0.1700 0.1500 0.1700 47,000 +0.00(+0.00%)
Oct 19, 2017 0.1700 0.1700 0.1700 0.1700 72,500 +0.02(+9.68%)
Oct 18, 2017 0.1550 0.1550 0.1550 0.1550 19,000 +0.01(+3.33%)
Oct 13, 2017 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Oct 12, 2017 0.1350 0.1350 0.1300 0.1300 28,000 -0.02(-13.33%)
Oct 10, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 04, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 03, 2017 0.1450 0.1500 0.1450 0.1500 22,000 +0.01(+7.14%)
Oct 02, 2017 0.1400 0.1400 0.1400 0.1400 68,000 -0.00(-3.45%)
Sep 29, 2017 0.1600 0.1600 0.1450 0.1450 234,934 -0.03(-14.71%)
Sep 28, 2017 0.1950 0.1950 0.1650 0.1700 256,863 -0.02(-12.82%)
Sep 27, 2017 0.2100 0.2100 0.1950 0.1950 65,800 -0.02(-9.30%)
Sep 26, 2017 0.2150 0.2250 0.2050 0.2150 443,150 +0.03(+16.22%)
Sep 25, 2017 0.1850 0.1950 0.1850 0.1850 174,400 +0.01(+2.78%)
Sep 22, 2017 0.1850 0.1850 0.1800 0.1800 9,500 -0.02(-12.20%)
Sep 21, 2017 0.2000 0.2050 0.1850 0.2050 92,000 -0.01(-4.65%)
Sep 20, 2017 0.2150 0.2150 0.2000 0.2150 143,500 +0.02(+10.26%)
Sep 19, 2017 0.2100 0.2100 0.1950 0.1950 49,000 -0.02(-9.30%)
Sep 18, 2017 0.2150 0.2150 0.2150 0.2150 30,000 -0.02(-6.52%)
Sep 15, 2017 0.2100 0.2300 0.2100 0.2300 1,500 -0.00(-2.13%)
Sep 14, 2017 0.2300 0.2350 0.2250 0.2350 39,000 +0.02(+11.90%)
Sep 13, 2017 0.2100 0.2100 0.2100 0.2100 27,000 -0.01(-2.33%)
Sep 12, 2017 0.2300 0.2300 0.2150 0.2150 10,500 +0.00(+0.00%)
Sep 11, 2017 0.2200 0.2200 0.2100 0.2150 66,300 -0.01(-2.27%)
Sep 08, 2017 0.2250 0.2400 0.2200 0.2200 39,000 -0.01(-2.22%)
Sep 07, 2017 0.2250 0.2250 0.2250 0.2250 36,500 +0.01(+2.27%)
Sep 06, 2017 0.2150 0.2200 0.2150 0.2200 12,500 +0.01(+4.76%)
Sep 05, 2017 0.2400 0.2400 0.2000 0.2100 45,500 -0.05(-19.23%)
Sep 01, 2017 0.2600 0.2700 0.2600 0.2600 25,300 +0.02(+6.12%)
Aug 31, 2017 0.2300 0.2550 0.2300 0.2450 145,000 +0.04(+16.67%)
Aug 30, 2017 0.2050 0.2100 0.2050 0.2100 29,000 -0.02(-8.70%)
Aug 29, 2017 0.2300 0.2300 0.2300 0.2300 8,500 +0.01(+2.22%)
Aug 28, 2017 0.2100 0.2250 0.2100 0.2250 13,500 +0.02(+12.50%)
Aug 25, 2017 0.1950 0.2000 0.1950 0.2000 48,000 +0.05(+29.03%)
Aug 24, 2017 0.1800 0.1800 0.1550 0.1550 53,500 -0.05(-22.50%)
Aug 23, 2017 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Aug 22, 2017 0.2300 0.2300 0.2000 0.2000 3,200 -0.01(-4.76%)
Aug 18, 2017 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Aug 17, 2017 0.2000 0.2000 0.2000 0.2000 73,280 -0.00(-2.44%)
Aug 16, 2017 0.1900 0.2050 0.1800 0.2050 90,500 +0.02(+10.81%)
Aug 15, 2017 0.1850 0.1850 0.1850 0.1850 500 -0.01(-5.13%)
Aug 14, 2017 0.2000 0.2000 0.1850 0.1950 192,500 -0.01(-7.14%)
Aug 11, 2017 0.2100 0.2200 0.2000 0.2100 71,000 +0.01(+2.44%)
Aug 10, 2017 0.2100 0.2100 0.1850 0.2050 238,800 -0.01(-2.38%)
Aug 09, 2017 0.2550 0.2550 0.2100 0.2100 160,200 -0.05(-17.65%)
Aug 08, 2017 0.2350 0.2550 0.2300 0.2550 295,300 +0.03(+13.33%)
Aug 04, 2017 0.2050 0.2400 0.1900 0.2250 152,000 +0.02(+12.50%)
Aug 03, 2017 0.2050 0.2050 0.1950 0.2000 166,000 +0.01(+2.56%)
Aug 02, 2017 0.1750 0.2000 0.1750 0.1950 217,500 +0.04(+21.88%)
Aug 01, 2017 0.1400 0.1600 0.1400 0.1600 166,000 +0.06(+60.00%)
Jul 31, 2017 0.1000 0.1000 0.1000 0.1000 35,000 +0.01(+17.65%)
Jul 28, 2017 0.0850 0.0850 0.0850 0.0850 10,000 -0.02(-19.05%)
Jul 21, 2017 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
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.