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
Streaming Delayed Price Updated: 10:14 AM EDT, May 23, 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 (%)
Nov 30, 2018 0.1250 0.1250 0.1000 0.1100 37,900 +0.00(+0.00%)
Nov 29, 2018 0.1150 0.1150 0.1100 0.1100 310,000 +0.00(+0.00%)
Nov 28, 2018 0.1100 0.1100 0.0950 0.1100 304,500 -0.02(-15.38%)
Nov 27, 2018 0.1300 0.1300 0.1300 0.1300 6,000 +0.00(+0.00%)
Nov 26, 2018 0.1300 0.1300 0.1300 0.1300 9,500 +0.00(+0.00%)
Nov 20, 2018 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Nov 05, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 30, 2018 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Oct 29, 2018 0.1300 0.1400 0.1300 0.1400 78,500 +0.02(+12.00%)
Oct 25, 2018 0.1250 0.1250 0.1250 0 +0.02(+25.00%)
Oct 24, 2018 0.1200 0.1200 0.1000 0.1000 28,150 -0.02(-16.67%)
Oct 23, 2018 0.1200 0.1200 0.1200 0.1200 10,599 +0.00(+0.00%)
Oct 22, 2018 0.1300 0.1400 0.0850 0.1200 83,800 -0.02(-17.24%)
Oct 19, 2018 0.1450 0.1450 0.1450 200 +0.00(+0.00%)
Oct 18, 2018 0.1450 0.1450 0.1450 0.1450 500 +0.00(+0.00%)
Oct 17, 2018 0.1450 0.1450 0.1450 0.1450 1,000 +0.01(+11.54%)
Oct 16, 2018 0.1300 0.1300 0.1300 0.1300 603 +0.00(+0.00%)
Oct 12, 2018 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Oct 11, 2018 0.1300 0.1300 0.1200 0.1200 3,400 +0.00(+0.00%)
Oct 09, 2018 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Oct 05, 2018 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Oct 03, 2018 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Oct 02, 2018 0.1200 0.1300 0.1200 0.1300 23,499 +0.00(+0.00%)
Oct 01, 2018 0.1300 0.1300 0.1200 0.1300 50,500 +0.01(+8.33%)
Sep 28, 2018 0.1300 0.1300 0.1200 0.1200 28,000 -0.01(-7.69%)
Sep 26, 2018 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Sep 25, 2018 0.1350 0.1350 0.1100 0.1200 18,000 -0.03(-20.00%)
Sep 21, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Sep 20, 2018 0.1500 0.1700 0.1500 0.1600 23,000 +0.01(+6.67%)
Sep 18, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Sep 17, 2018 0.1450 0.1700 0.1450 0.1600 15,000 +0.02(+18.52%)
Sep 12, 2018 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Sep 07, 2018 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Sep 06, 2018 0.1150 0.1400 0.1150 0.1400 70,009 +0.03(+21.74%)
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.