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 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%)
Sep 05, 2018 0.1150 0.1150 0.1150 300 +0.00(+0.00%)
Aug 29, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 28, 2018 0.1150 0.1150 0.1150 0.1150 500 +0.00(+0.00%)
Aug 27, 2018 0.1150 0.1150 0.1150 0.1150 900 -0.00(-4.17%)
Aug 24, 2018 0.1250 0.1250 0.1200 0.1200 20,000 +0.00(+0.00%)
Aug 22, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 21, 2018 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+0.00%)
Aug 15, 2018 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Aug 14, 2018 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
Aug 10, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Aug 09, 2018 0.1200 0.1250 0.1150 0.1250 25,000 +0.00(+0.00%)
Aug 07, 2018 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Aug 03, 2018 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Aug 01, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 31, 2018 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Jul 30, 2018 0.1300 0.1300 0.1300 0.1300 6,000 +0.00(+0.00%)
Jul 26, 2018 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jul 25, 2018 0.1350 0.1350 0.1200 0.1200 1,000 -0.02(-11.11%)
Jul 24, 2018 0.1350 0.1350 0.1350 0.1350 25,500 +0.00(+0.00%)
Jul 20, 2018 0.1350 0.1350 0.1350 300 +0.00(+0.00%)
Jul 19, 2018 0.1300 0.1350 0.1300 0.1350 19,000 +0.01(+3.85%)
Jul 18, 2018 0.1150 0.1350 0.1100 0.1300 89,600 +0.01(+4.00%)
Jul 17, 2018 0.1250 0.1250 0.1250 0.1250 2,500 +0.00(+0.00%)
Jul 16, 2018 0.1250 0.1250 0.1250 0.1250 13,000 +0.00(+0.00%)
Jul 13, 2018 0.1250 0.1250 0.1250 0.1250 1,500 +0.00(+0.00%)
Jul 12, 2018 0.1250 0.1250 0.1250 0.1250 500 +0.00(+0.00%)
Jul 10, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 09, 2018 0.1250 0.1250 0.1250 0.1250 5,600 +0.01(+8.70%)
Jul 04, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
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.