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: 12:03 PM EDT, May 16, 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, 2018 0.1300 0.1500 0.1300 0.1400 108,400 +0.00(+0.00%)
May 30, 2018 0.1350 0.1400 0.1300 0.1400 40,224 +0.00(+0.00%)
May 29, 2018 0.1400 0.1400 0.1400 0.1400 57,000 +0.00(+0.00%)
May 28, 2018 0.1400 0.1400 0.1400 0.1400 20,000 -0.00(-3.45%)
May 23, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
May 17, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 16, 2018 0.1750 0.1750 0.1500 0.1500 16,100 -0.02(-9.09%)
May 15, 2018 0.1550 0.1650 0.1550 0.1650 50,500 +0.01(+3.13%)
May 11, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 10, 2018 0.1500 0.1650 0.1500 0.1600 70,000 +0.01(+6.67%)
May 09, 2018 0.1500 0.1500 0.1500 0.1500 1,500 +0.00(+0.00%)
May 08, 2018 0.1450 0.1500 0.1450 0.1500 18,000 +0.01(+7.14%)
May 04, 2018 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
May 03, 2018 0.1500 0.1500 0.1500 0.1500 1,500 +0.00(+0.00%)
May 02, 2018 0.1500 0.1500 0.1500 0.1500 8,500 +0.01(+11.11%)
May 01, 2018 0.1350 0.1350 0.1350 0.1350 1,000 -0.01(-3.57%)
Apr 30, 2018 0.1450 0.1450 0.1400 0.1400 73,600 -0.03(-17.65%)
Apr 27, 2018 0.1650 0.1700 0.1650 0.1700 6,000 +0.01(+6.25%)
Apr 26, 2018 0.1600 0.1600 0.1600 0.1600 1,000 +0.02(+14.29%)
Apr 25, 2018 0.1700 0.1700 0.1400 0.1400 18,500 -0.03(-17.65%)
Apr 23, 2018 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Apr 11, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 10, 2018 0.1600 0.1600 0.1600 0.1600 4,500 -0.03(-15.79%)
Apr 09, 2018 0.1800 0.1900 0.1800 0.1900 147,000 +0.02(+11.76%)
Apr 06, 2018 0.1600 0.1700 0.1600 0.1700 12,000 -0.01(-5.56%)
Apr 04, 2018 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Apr 03, 2018 0.1500 0.1550 0.1400 0.1500 35,156 +0.01(+11.11%)
Mar 29, 2018 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Mar 26, 2018 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
Mar 22, 2018 0.1600 0.1600 0.1600 100 +0.00(+0.00%)
Mar 21, 2018 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Mar 19, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 16, 2018 0.1600 0.1600 0.1600 0.1600 4,000 +0.01(+3.23%)
Mar 15, 2018 0.1500 0.1600 0.1500 0.1550 41,800 -0.01(-3.13%)
Mar 14, 2018 0.1500 0.1600 0.1500 0.1600 52,000 +0.04(+33.33%)
Mar 13, 2018 0.1450 0.1450 0.1200 0.1200 15,000 -0.02(-11.11%)
Mar 12, 2018 0.1350 0.1350 0.1350 0.1350 11,100 +0.00(+0.00%)
Mar 09, 2018 0.1250 0.1350 0.1200 0.1350 34,500 +0.01(+8.00%)
Mar 08, 2018 0.1250 0.1250 0.1250 0.1250 1,500 +0.00(+0.00%)
Mar 07, 2018 0.1350 0.1350 0.1250 0.1250 9,000 +0.00(+0.00%)
Mar 06, 2018 0.1250 0.1250 0.1250 0.1250 500 -0.01(-7.41%)
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.