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 (%)
Sep 30, 2021 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+7.14%)
Sep 29, 2021 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Sep 28, 2021 0.0700 0.0700 0.0700 0.0700 51,000 +0.01(+7.69%)
Sep 24, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 23, 2021 0.0700 0.0700 0.0650 0.0650 129,000 -0.01(-7.14%)
Sep 22, 2021 0.0850 0.0850 0.0700 0.0700 160,000 -0.01(-12.50%)
Sep 21, 2021 0.0800 0.0800 0.0750 0.0800 41,000 +0.01(+6.67%)
Sep 20, 2021 0.0750 0.0800 0.0750 0.0750 42,000 +0.00(+0.00%)
Sep 17, 2021 0.0750 0.0750 0.0750 0.0750 14,000 +0.00(+0.00%)
Sep 16, 2021 0.0700 0.0750 0.0700 0.0750 40,000 +0.00(+7.14%)
Sep 15, 2021 0.0750 0.0750 0.0700 0.0700 42,000 +0.00(+0.00%)
Sep 14, 2021 0.0750 0.0750 0.0700 0.0700 37,300 -0.00(-6.67%)
Sep 13, 2021 0.0700 0.0750 0.0700 0.0750 149,000 +0.00(+7.14%)
Sep 10, 2021 0.0700 0.0700 0.0700 0.0700 15,000 +0.01(+7.69%)
Sep 09, 2021 0.0700 0.0700 0.0650 0.0650 165,000 -0.01(-7.14%)
Sep 08, 2021 0.0750 0.0750 0.0700 0.0700 74,500 +0.00(+0.00%)
Sep 07, 2021 0.0750 0.0750 0.0700 0.0700 41,000 +0.00(+0.00%)
Sep 03, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 02, 2021 0.0750 0.0750 0.0700 0.0700 8,000 -0.00(-6.67%)
Sep 01, 2021 0.0750 0.0750 0.0750 0.0750 5,000 +0.01(+15.38%)
Aug 31, 2021 0.0750 0.0750 0.0650 0.0650 49,000 -0.01(-7.14%)
Aug 27, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 26, 2021 0.0750 0.0750 0.0700 0.0700 55,400 +0.00(+0.00%)
Aug 25, 2021 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Aug 24, 2021 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Aug 23, 2021 0.0650 0.0700 0.0650 0.0700 56,000 +0.00(+0.00%)
Aug 19, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Aug 18, 2021 0.0750 0.0750 0.0700 0.0750 15,000 +0.00(+7.14%)
Aug 17, 2021 0.0700 0.0750 0.0700 0.0700 66,000 +0.00(+0.00%)
Aug 16, 2021 0.0700 0.0700 0.0700 0.0700 68,000 -0.00(-6.67%)
Aug 13, 2021 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+0.00%)
Aug 12, 2021 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Aug 11, 2021 0.0800 0.0800 0.0700 0.0700 52,200 -0.00(-6.67%)
Aug 10, 2021 0.0800 0.0800 0.0750 0.0750 41,000 -0.01(-6.25%)
Aug 09, 2021 0.0800 0.0800 0.0800 0.0800 49,000 +0.00(+0.00%)
Aug 06, 2021 0.0800 0.0800 0.0800 0.0800 9,000 +0.00(+0.00%)
Aug 05, 2021 0.0800 0.0800 0.0800 0.0800 41,000 +0.01(+6.67%)
Aug 04, 2021 0.0750 0.0750 0.0750 0.0750 11,000 +0.00(+0.00%)
Aug 03, 2021 0.0750 0.0750 0.0750 0.0750 16,750 -0.01(-6.25%)
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%)
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.