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 (%)
Jul 30, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 29, 2021 0.0800 0.0800 0.0750 0.0800 48,000 +0.00(+0.00%)
Jul 28, 2021 0.0800 0.0800 0.0800 0.0800 6,000 +0.01(+6.67%)
Jul 27, 2021 0.0750 0.0750 0.0700 0.0750 89,000 -0.01(-6.25%)
Jul 26, 2021 0.0750 0.0800 0.0750 0.0800 18,300 +0.01(+14.29%)
Jul 23, 2021 0.0700 0.0700 0.0700 0.0700 15,070 -0.00(-6.67%)
Jul 22, 2021 0.0750 0.0750 0.0750 0.0750 128,500 -0.01(-6.25%)
Jul 20, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 16, 2021 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jul 15, 2021 0.0750 0.0750 0.0750 0.0750 24,000 +0.00(+7.14%)
Jul 13, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jul 12, 2021 0.0750 0.0750 0.0750 0.0750 95,000 +0.00(+7.14%)
Jul 08, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 07, 2021 0.0750 0.0750 0.0650 0.0700 227,000 +0.00(+0.00%)
Jul 06, 2021 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Jul 05, 2021 0.0750 0.0750 0.0700 0.0700 142,470 +0.00(+0.00%)
Jul 02, 2021 0.0700 0.0700 0.0650 0.0700 95,000 +0.00(+0.00%)
Jun 30, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 29, 2021 0.0700 0.0700 0.0700 0.0700 33,000 +0.00(+0.00%)
Jun 28, 2021 0.0700 0.0700 0.0700 0.0700 220,200 +0.00(+0.00%)
Jun 25, 2021 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jun 24, 2021 0.0750 0.0750 0.0700 0.0700 281,500 -0.01(-12.50%)
Jun 22, 2021 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jun 21, 2021 0.0750 0.0750 0.0750 0.0750 19,000 +0.00(+0.00%)
Jun 18, 2021 0.0750 0.0750 0.0750 0.0750 1,100 +0.00(+0.00%)
Jun 17, 2021 0.0750 0.0800 0.0750 0.0750 301,000 -0.01(-6.25%)
Jun 16, 2021 0.0750 0.0800 0.0750 0.0800 74,500 +0.01(+6.67%)
Jun 15, 2021 0.0850 0.0850 0.0750 0.0750 51,100 -0.01(-11.76%)
Jun 11, 2021 0.0850 0.0850 0.0850 1 -0.00(-5.56%)
Jun 10, 2021 0.0900 0.0900 0.0900 0.0900 147,000 +0.00(+5.88%)
Jun 08, 2021 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Jun 07, 2021 0.0800 0.1000 0.0750 0.1000 482,642 +0.02(+25.00%)
Jun 04, 2021 0.0800 0.0800 0.0800 0.0800 42,000 -0.01(-5.88%)
Jun 02, 2021 0.0850 0.0850 0.0850 883 +0.01(+6.25%)
Jun 01, 2021 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
May 31, 2021 0.0800 0.0800 0.0800 0.0800 107,000 +0.00(+0.00%)
May 28, 2021 0.0750 0.0800 0.0750 0.0800 116,000 +0.00(+0.00%)
May 27, 2021 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
May 26, 2021 0.0800 0.0800 0.0800 0.0800 32,500 +0.00(+0.00%)
May 25, 2021 0.0850 0.0850 0.0800 0.0800 27,000 -0.01(-5.88%)
May 20, 2021 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
May 19, 2021 0.0800 0.0800 0.0800 0.0800 48,900 +0.00(+0.00%)
May 18, 2021 0.0750 0.0800 0.0700 0.0800 159,500 +0.01(+6.67%)
May 17, 2021 0.0700 0.0750 0.0700 0.0750 25,387 +0.00(+0.00%)
May 14, 2021 0.0750 0.0750 0.0700 0.0750 163,229 +0.00(+7.14%)
May 13, 2021 0.0700 0.0700 0.0700 0.0700 144,000 +0.00(+0.00%)
May 12, 2021 0.0700 0.0700 0.0700 0.0700 29,571 -0.00(-6.67%)
May 11, 2021 0.0750 0.0750 0.0700 0.0750 420,571 +0.00(+7.14%)
May 10, 2021 0.0800 0.0800 0.0700 0.0700 260,000 -0.00(-6.67%)
May 07, 2021 0.0800 0.0800 0.0750 0.0750 1,096,350 -0.01(-6.25%)
May 05, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 04, 2021 0.0850 0.0900 0.0800 0.0800 95,000 -0.01(-11.11%)
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.