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: 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 (%)
May 31, 2021 0.0800 0.0800 0.0800 0.0800 107,000 +0.00(+0.00%)
May 28, 2021 0.0750 0.0800 0.0750 0.0800 116,000 +0.00(+0.00%)
May 27, 2021 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
May 26, 2021 0.0800 0.0800 0.0800 0.0800 32,500 +0.00(+0.00%)
May 25, 2021 0.0850 0.0850 0.0800 0.0800 27,000 -0.01(-5.88%)
May 20, 2021 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
May 19, 2021 0.0800 0.0800 0.0800 0.0800 48,900 +0.00(+0.00%)
May 18, 2021 0.0750 0.0800 0.0700 0.0800 159,500 +0.01(+6.67%)
May 17, 2021 0.0700 0.0750 0.0700 0.0750 25,387 +0.00(+0.00%)
May 14, 2021 0.0750 0.0750 0.0700 0.0750 163,229 +0.00(+7.14%)
May 13, 2021 0.0700 0.0700 0.0700 0.0700 144,000 +0.00(+0.00%)
May 12, 2021 0.0700 0.0700 0.0700 0.0700 29,571 -0.00(-6.67%)
May 11, 2021 0.0750 0.0750 0.0700 0.0750 420,571 +0.00(+7.14%)
May 10, 2021 0.0800 0.0800 0.0700 0.0700 260,000 -0.00(-6.67%)
May 07, 2021 0.0800 0.0800 0.0750 0.0750 1,096,350 -0.01(-6.25%)
May 05, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 04, 2021 0.0850 0.0900 0.0800 0.0800 95,000 -0.01(-11.11%)
May 03, 2021 0.0900 0.0900 0.0900 0.0900 1,500 +0.01(+12.50%)
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%)
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.