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 (%)
Apr 30, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Apr 29, 2020 0.0800 0.0850 0.0800 0.0850 39,000 +0.01(+13.33%)
Apr 28, 2020 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Apr 27, 2020 0.0750 0.0750 0.0750 0.0750 71,000 +0.00(+0.00%)
Apr 23, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 20, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Apr 17, 2020 0.0700 0.0750 0.0700 0.0700 82,000 +0.00(+0.00%)
Apr 16, 2020 0.0800 0.0800 0.0700 0.0700 156,000 -0.00(-6.67%)
Apr 14, 2020 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Apr 13, 2020 0.0650 0.0650 0.0650 299 +0.00(+0.00%)
Apr 09, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 06, 2020 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Apr 03, 2020 0.0750 0.0750 0.0750 0.0750 70,000 +0.00(+0.00%)
Apr 02, 2020 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Apr 01, 2020 0.0750 0.0750 0.0750 0.0750 1,000 +0.01(+25.00%)
Mar 27, 2020 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Mar 23, 2020 0.0800 0.0800 0.0800 0 +0.03(+45.45%)
Mar 20, 2020 0.0700 0.0700 0.0550 0.0550 162,000 -0.00(-8.33%)
Mar 19, 2020 0.0700 0.0700 0.0550 0.0600 181,000 -0.01(-7.69%)
Mar 18, 2020 0.0650 0.0650 0.0650 0.0650 23,499 -0.01(-7.14%)
Mar 16, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Mar 13, 2020 0.0800 0.0800 0.0750 0.0750 33,700 +0.00(+0.00%)
Mar 12, 2020 0.0800 0.0800 0.0750 0.0750 62,300 -0.01(-16.67%)
Mar 10, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 09, 2020 0.0950 0.0950 0.0900 0.0900 6,000 -0.01(-5.26%)
Mar 06, 2020 0.0900 0.0950 0.0800 0.0950 43,900 +0.00(+0.00%)
Mar 05, 2020 0.0900 0.0950 0.0900 0.0950 44,000 +0.00(+0.00%)
Mar 04, 2020 0.0950 0.0950 0.0950 0.0950 6,000 +0.01(+11.76%)
Mar 03, 2020 0.0750 0.0850 0.0750 0.0850 102,000 -0.01(-10.53%)
Mar 02, 2020 0.0900 0.0950 0.0800 0.0950 77,000 +0.00(+0.00%)
Feb 28, 2020 0.0950 0.0950 0.0650 0.0950 167,500 -0.01(-5.00%)
Feb 27, 2020 0.1100 0.1100 0.0950 0.1000 88,000 -0.00(-4.76%)
Feb 25, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 21, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 20, 2020 0.1050 0.1050 0.1050 0.1050 15,000 +0.00(+5.00%)
Feb 19, 2020 0.1000 0.1000 0.1000 0.1000 57,500 -0.00(-4.76%)
Feb 14, 2020 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Feb 13, 2020 0.1100 0.1100 0.0950 0.1000 15,573 -0.01(-9.09%)
Feb 12, 2020 0.1100 0.1100 0.1100 0.1100 692 +0.00(+0.00%)
Feb 11, 2020 0.1100 0.1100 0.1100 0.1100 9,000 +0.00(+0.00%)
Feb 07, 2020 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Feb 06, 2020 0.1050 0.1050 0.1050 0.1050 500 -0.01(-4.55%)
Feb 05, 2020 0.1100 0.1100 0.1100 0.1100 9,500 +0.01(+10.00%)
Feb 03, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 30, 2020 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jan 29, 2020 0.1000 0.1000 0.0950 0.0950 65,300 +0.01(+5.56%)
Jan 28, 2020 0.1050 0.1050 0.0900 0.0900 47,000 -0.01(-14.29%)
Jan 24, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 23, 2020 0.1000 0.1050 0.1000 0.1050 44,000 +0.01(+10.53%)
Jan 22, 2020 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-9.52%)
Jan 21, 2020 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Jan 20, 2020 0.1050 0.1050 0.1050 0.1050 25,000 +0.00(+5.00%)
Jan 17, 2020 0.1000 0.1000 0.1000 0.1000 55,000 -0.00(-4.76%)
Jan 15, 2020 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jan 14, 2020 0.1050 0.1050 0.1000 0.1000 205,750 +0.00(+0.00%)
Jan 13, 2020 0.1000 0.1000 0.1000 0.1000 20,000 -0.00(-4.76%)
Jan 10, 2020 0.1050 0.1050 0.1000 0.1050 120,000 +0.00(+5.00%)
Jan 09, 2020 0.1100 0.1100 0.1000 0.1000 66,000 -0.01(-13.04%)
Jan 08, 2020 0.1150 0.1150 0.1150 0.1150 2,500 +0.00(+0.00%)
Jan 07, 2020 0.1100 0.1150 0.1100 0.1150 98,000 +0.00(+0.00%)
Jan 06, 2020 0.1150 0.1150 0.1150 0.1150 11,956 +0.00(+0.00%)
Jan 03, 2020 0.1100 0.1150 0.1100 0.1150 54,000 +0.01(+4.55%)
Jan 02, 2020 0.1150 0.1150 0.1100 0.1100 24,000 -0.01(-8.33%)
Dec 31, 2019 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Dec 30, 2019 0.1200 0.1250 0.1150 0.1250 99,500 +0.01(+8.70%)
Dec 27, 2019 0.1200 0.1200 0.1150 0.1150 71,300 -0.00(-4.17%)
Dec 24, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 23, 2019 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Dec 19, 2019 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Dec 18, 2019 0.1100 0.1150 0.1100 0.1150 18,400 -0.00(-4.17%)
Dec 17, 2019 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+4.35%)
Dec 16, 2019 0.1100 0.1200 0.1100 0.1150 12,000 -0.00(-4.17%)
Dec 13, 2019 0.1200 0.1250 0.1200 0.1200 75,500 +0.00(+0.00%)
Dec 12, 2019 0.1100 0.1200 0.1100 0.1200 105,500 +0.01(+9.09%)
Dec 11, 2019 0.1100 0.1100 0.1100 0.1100 60,000 -0.01(-8.33%)
Dec 10, 2019 0.1200 0.1200 0.1100 0.1200 30,500 +0.00(+4.35%)
Dec 09, 2019 0.1150 0.1150 0.1100 0.1150 21,500 -0.00(-4.17%)
Dec 06, 2019 0.1250 0.1250 0.1200 0.1200 9,340 +0.00(+0.00%)
Dec 05, 2019 0.1200 0.1200 0.1100 0.1200 75,000 +0.00(+0.00%)
Dec 04, 2019 0.1250 0.1250 0.1200 0.1200 5,500 +0.00(+0.00%)
Dec 03, 2019 0.1250 0.1250 0.1200 0.1200 167,900 -0.01(-4.00%)
Dec 02, 2019 0.1250 0.1250 0.1250 0.1250 35,500 +0.00(+0.00%)
Nov 29, 2019 0.1200 0.1250 0.1200 0.1250 10,499 +0.01(+8.70%)
Nov 28, 2019 0.1150 0.1150 0.1150 0.1150 111,000 +0.00(+0.00%)
Nov 27, 2019 0.1250 0.1250 0.1150 0.1150 42,000 -0.00(-4.17%)
Nov 26, 2019 0.1100 0.1300 0.1100 0.1200 189,000 +0.00(+4.35%)
Nov 25, 2019 0.1150 0.1150 0.1150 0.1150 17,000 -0.00(-4.17%)
Nov 22, 2019 0.1150 0.1200 0.1150 0.1200 238,000 +0.00(+0.00%)
Nov 21, 2019 0.1200 0.1200 0.1200 0.1200 42,000 -0.01(-4.00%)
Nov 20, 2019 0.1250 0.1250 0.1150 0.1250 93,500 +0.01(+4.17%)
Nov 19, 2019 0.1150 0.1200 0.1150 0.1200 81,086 +0.00(+0.00%)
Nov 18, 2019 0.1200 0.1250 0.1200 0.1200 108,500 +0.00(+0.00%)
Nov 15, 2019 0.1250 0.1250 0.1200 0.1200 73,200 -0.01(-4.00%)
Nov 14, 2019 0.1250 0.1300 0.1150 0.1250 401,500 +0.00(+0.00%)
Nov 13, 2019 0.1400 0.1400 0.1250 0.1250 697,400 -0.01(-3.85%)
Nov 12, 2019 0.1050 0.1300 0.1050 0.1300 80,200 +0.02(+18.18%)
Nov 11, 2019 0.1150 0.1150 0.1050 0.1100 176,000 +0.00(+0.00%)
Nov 08, 2019 0.1150 0.1200 0.1100 0.1100 38,000 +0.00(+0.00%)
Nov 07, 2019 0.1300 0.1300 0.1100 0.1100 216,500 -0.01(-12.00%)
Nov 06, 2019 0.1350 0.1350 0.1250 0.1250 253,000 -0.02(-10.71%)
Nov 05, 2019 0.1550 0.1550 0.1300 0.1400 764,366 +0.04(+33.33%)
Oct 30, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Oct 29, 2019 0.1050 0.1050 0.1050 0.1050 5,000 -0.01(-4.55%)
Oct 28, 2019 0.1100 0.1100 0.1100 0.1100 20,000 +0.01(+4.76%)
Oct 25, 2019 0.1100 0.1100 0.1050 0.1050 6,500 +0.00(+5.00%)
Oct 24, 2019 0.1100 0.1100 0.1000 0.1000 9,500 +0.00(+0.00%)
Oct 23, 2019 0.1000 0.1000 0.1000 0.1000 7,500 +0.00(+0.00%)
Oct 22, 2019 0.1100 0.1100 0.1000 0.1000 103,500 -0.01(-9.09%)
Oct 21, 2019 0.1100 0.1100 0.1100 0.1100 5,700 +0.00(+0.00%)
Oct 18, 2019 0.1000 0.1150 0.1000 0.1100 48,000 +0.01(+10.00%)
Oct 16, 2019 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Oct 11, 2019 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Oct 10, 2019 0.1300 0.1300 0.1250 0.1250 14,000 +0.00(+0.00%)
Oct 09, 2019 0.1250 0.1250 0.1250 0.1250 11,000 +0.01(+4.17%)
Oct 08, 2019 0.1200 0.1200 0.1200 0.1200 73,500 -0.01(-4.00%)
Oct 07, 2019 0.1300 0.1300 0.1250 0.1250 98,000 -0.01(-3.85%)
Oct 04, 2019 0.1300 0.1300 0.1300 0.1300 30,000 +0.00(+0.00%)
Oct 03, 2019 0.1350 0.1350 0.1300 0.1300 66,000 +0.01(+4.00%)
Oct 02, 2019 0.1300 0.1300 0.1250 0.1250 42,500 -0.01(-7.41%)
Oct 01, 2019 0.1350 0.1350 0.1350 0.1350 64,500 +0.00(+0.00%)
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%)
Jul 02, 2019 0.0950 0.0950 0.0900 0.0900 11,500 -0.01(-5.26%)
Jun 28, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 27, 2019 0.1400 0.1400 0.0950 0.0950 118,500 -0.01(-13.64%)
Jun 26, 2019 0.0950 0.1400 0.0950 0.1100 118,500 +0.01(+10.00%)
Jun 21, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 20, 2019 0.0900 0.1000 0.0900 0.0950 70,000 +0.00(+0.00%)
Jun 19, 2019 0.0900 0.1000 0.0900 0.0950 52,000 +0.01(+5.56%)
Jun 18, 2019 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+0.00%)
Jun 14, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jun 13, 2019 0.1000 0.1000 0.0900 0.0950 41,999 +0.00(+0.00%)
Jun 12, 2019 0.0950 0.0950 0.0950 0.0950 41,000 +0.01(+5.56%)
Jun 11, 2019 0.0900 0.0900 0.0900 0.0900 14,000 -0.01(-10.00%)
Jun 10, 2019 0.0950 0.1000 0.0950 0.1000 10,000 +0.01(+5.26%)
Jun 07, 2019 0.0950 0.0950 0.0950 0.0950 49,000 +0.01(+5.56%)
Jun 06, 2019 0.1000 0.1000 0.0850 0.0900 66,000 -0.01(-5.26%)
Jun 05, 2019 0.1000 0.1000 0.0950 0.0950 155,900 -0.01(-5.00%)
Jun 04, 2019 0.1050 0.1050 0.0950 0.1000 71,500 -0.00(-4.76%)
Jun 03, 2019 0.1000 0.1100 0.1000 0.1050 100,500 +0.01(+10.53%)
May 31, 2019 0.0950 0.0950 0.0950 0.0950 41,999 +0.01(+5.56%)
May 30, 2019 0.0900 0.0950 0.0900 0.0900 344,000 +0.00(+5.88%)
May 29, 2019 0.1000 0.1250 0.0800 0.0850 542,650 -0.02(-19.05%)
May 28, 2019 0.1150 0.1200 0.1050 0.1050 88,800 -0.01(-12.50%)
May 27, 2019 0.1150 0.1200 0.1050 0.1200 70,000 +0.00(+4.35%)
May 24, 2019 0.1150 0.1200 0.1050 0.1150 97,400 -0.00(-4.17%)
May 23, 2019 0.1300 0.1300 0.1200 0.1200 99,500 -0.02(-11.11%)
May 22, 2019 0.1350 0.1350 0.1350 0.1350 5,000 +0.01(+3.85%)
May 21, 2019 0.1350 0.1350 0.1300 0.1300 32,500 +0.01(+4.00%)
May 17, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
May 16, 2019 0.1300 0.1350 0.1150 0.1250 310,000 -0.01(-3.85%)
May 15, 2019 0.1400 0.1400 0.1300 0.1300 45,500 -0.01(-3.70%)
May 14, 2019 0.1350 0.1500 0.1350 0.1350 127,500 +0.00(+0.00%)
May 13, 2019 0.1400 0.1400 0.1350 0.1350 142,000 -0.01(-10.00%)
May 10, 2019 0.1450 0.1500 0.1400 0.1500 337,360 +0.01(+11.11%)
May 09, 2019 0.1400 0.1550 0.1350 0.1350 338,000 -0.01(-10.00%)
May 08, 2019 0.1600 0.1600 0.1450 0.1500 130,000 -0.01(-6.25%)
May 07, 2019 0.1550 0.1700 0.1500 0.1600 330,900 +0.01(+6.67%)
May 06, 2019 0.1850 0.2000 0.1500 0.1500 1,069,134 -0.05(-23.08%)
May 03, 2019 0.1350 0.1950 0.1350 0.1950 540,500 +0.07(+50.00%)
May 02, 2019 0.1600 0.1650 0.1300 0.1300 343,700 -0.04(-21.21%)
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.