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 (%)
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.