Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Providence Gold Mines Inc (TSV: PHD )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 11:13 AM EDT, May 7, 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, 2021 0.0900 0.0900 0.0800 0.0800 195,400 -0.01(-11.11%)
Apr 29, 2021 0.0900 0.0950 0.0900 0.0900 45,000 -0.01(-5.26%)
Apr 28, 2021 0.0950 0.0950 0.0950 0.0950 96,000 +0.00(+0.00%)
Apr 27, 2021 0.0800 0.1000 0.0800 0.0950 277,075 +0.01(+11.76%)
Apr 26, 2021 0.0850 0.0850 0.0850 0.0850 31,000 +0.00(+0.00%)
Apr 23, 2021 0.0900 0.0900 0.0850 0.0850 15,000 +0.00(+0.00%)
Apr 22, 2021 0.0850 0.0850 0.0850 0.0850 194,000 -0.00(-5.56%)
Apr 21, 2021 0.0900 0.0950 0.0850 0.0900 13,411 +0.00(+0.00%)
Apr 20, 2021 0.0900 0.0900 0.0900 0.0900 29,000 +0.00(+0.00%)
Apr 19, 2021 0.0900 0.0900 0.0900 0.0900 29,300 +0.00(+0.00%)
Apr 16, 2021 0.0850 0.0900 0.0850 0.0900 142,900 +0.00(+5.88%)
Apr 15, 2021 0.0850 0.0850 0.0850 0.0850 54,000 +0.00(+0.00%)
Apr 14, 2021 0.0850 0.0850 0.0850 0.0850 3,000 -0.00(-5.56%)
Apr 13, 2021 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Apr 12, 2021 0.0900 0.0900 0.0900 0.0900 16,000 +0.00(+5.88%)
Apr 09, 2021 0.0850 0.0850 0.0800 0.0850 45,500 +0.00(+0.00%)
Apr 07, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 06, 2021 0.0850 0.0850 0.0850 0.0850 11,000 +0.00(+0.00%)
Apr 05, 2021 0.0850 0.0850 0.0850 0.0850 26,000 +0.01(+6.25%)
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%)
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.