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 +0.0050 (+20.00%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 31, 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, 2019 0.1300 0.1350 0.1300 0.1350 32,000 +0.01(+3.85%)
Sep 27, 2019 0.1350 0.1350 0.1300 0.1300 215,063 -0.01(-3.70%)
Sep 26, 2019 0.1350 0.1350 0.1350 0.1350 16,000 +0.01(+3.85%)
Sep 25, 2019 0.1300 0.1300 0.1300 0.1300 12,500 -0.01(-7.14%)
Sep 24, 2019 0.1400 0.1400 0.1400 0.1400 29,000 +0.00(+0.00%)
Sep 23, 2019 0.1250 0.1450 0.1250 0.1400 162,500 +0.02(+16.67%)
Sep 20, 2019 0.1200 0.1250 0.1200 0.1200 70,000 +0.00(+0.00%)
Sep 19, 2019 0.1150 0.1200 0.1150 0.1200 19,000 +0.01(+9.09%)
Sep 13, 2019 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Sep 12, 2019 0.1200 0.1200 0.1200 0.1200 53,000 +0.00(+0.00%)
Sep 11, 2019 0.1100 0.1200 0.1100 0.1200 11,000 +0.02(+26.32%)
Sep 10, 2019 0.0950 0.0950 0.0950 0.0950 500 -0.01(-9.52%)
Sep 09, 2019 0.1100 0.1100 0.1050 0.1050 24,500 -0.01(-4.55%)
Sep 06, 2019 0.1150 0.1150 0.1100 0.1100 10,499 +0.00(+0.00%)
Sep 05, 2019 0.1150 0.1150 0.1100 0.1100 64,000 +0.00(+0.00%)
Sep 04, 2019 0.1500 0.1650 0.1100 0.1100 254,650 -0.05(-31.25%)
Sep 03, 2019 0.1650 0.1750 0.1600 0.1600 177,264 +0.00(+0.00%)
Aug 30, 2019 0.1600 0.1600 0.1600 0 +0.04(+39.13%)
Aug 29, 2019 0.1100 0.1150 0.1100 0.1150 50,000 +0.02(+21.05%)
Aug 28, 2019 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Aug 27, 2019 0.0950 0.0950 0.0950 0.0950 13,500 +0.01(+11.76%)
Aug 26, 2019 0.0950 0.0950 0.0850 0.0850 30,172 -0.01(-10.53%)
Aug 23, 2019 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Aug 22, 2019 0.0950 0.0950 0.0950 0.0950 13,000 +0.00(+0.00%)
Aug 21, 2019 0.0900 0.0950 0.0850 0.0950 27,000 +0.00(+0.00%)
Aug 19, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Aug 16, 2019 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Aug 15, 2019 0.1000 0.1000 0.1000 400 +0.00(+0.00%)
Aug 14, 2019 0.1100 0.1100 0.1000 0.1000 20,000 -0.01(-13.04%)
Aug 12, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 09, 2019 0.1150 0.1150 0.1150 0.1150 500 +0.01(+4.55%)
Aug 08, 2019 0.1100 0.1100 0.1100 0.1100 30,500 -0.01(-4.35%)
Aug 07, 2019 0.1050 0.1200 0.1050 0.1150 81,200 +0.01(+4.55%)
Jul 31, 2019 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jul 30, 2019 0.1000 0.1050 0.1000 0.1050 9,900 +0.01(+10.53%)
Jul 29, 2019 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-9.52%)
Jul 26, 2019 0.1050 0.1050 0.1050 0.1050 1,159 +0.00(+0.00%)
Jul 25, 2019 0.0950 0.1050 0.0950 0.1050 9,500 +0.00(+5.00%)
Jul 24, 2019 0.1300 0.1300 0.0950 0.1000 109,000 -0.03(-23.08%)
Jul 23, 2019 0.1300 0.1350 0.1300 0.1300 67,500 +0.01(+8.33%)
Jul 22, 2019 0.1050 0.1200 0.1050 0.1200 28,500 +0.02(+20.00%)
Jul 19, 2019 0.0950 0.1050 0.0950 0.1000 138,900 +0.01(+11.11%)
Jul 18, 2019 0.0900 0.0900 0.0850 0.0900 89,911 +0.00(+0.00%)
Jul 17, 2019 0.0900 0.0900 0.0900 0.0900 6,000 -0.01(-10.00%)
Jul 16, 2019 0.0950 0.1000 0.0900 0.1000 57,000 +0.01(+5.26%)
Jul 15, 2019 0.0900 0.0950 0.0900 0.0950 34,000 +0.01(+11.76%)
Jul 12, 2019 0.0850 0.0850 0.0850 0.0850 5,400 -0.00(-5.56%)
Jul 11, 2019 0.0950 0.0950 0.0900 0.0900 26,000 -0.01(-5.26%)
Jul 10, 2019 0.0950 0.0950 0.0900 0.0950 59,500 +0.01(+5.56%)
Jul 09, 2019 0.0900 0.0900 0.0900 0.0900 15,000 -0.01(-5.26%)
Jul 08, 2019 0.0900 0.0950 0.0900 0.0950 53,000 +0.01(+5.56%)
Jul 05, 2019 0.0900 0.0900 0.0900 0.0900 31,600 +0.00(+0.00%)
Jul 04, 2019 0.0900 0.0950 0.0900 0.0900 32,000 -0.01(-14.29%)
Jul 03, 2019 0.1000 0.1050 0.1000 0.1050 42,000 +0.01(+16.67%)
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.