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, 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%)
May 01, 2019 0.1650 0.1650 0.1600 0.1650 549,500 +0.01(+3.13%)
Apr 30, 2019 0.1000 0.1800 0.1000 0.1600 516,000 +0.06(+60.00%)
Apr 29, 2019 0.1000 0.1000 0.1000 0.1000 315,000 +0.00(+0.00%)
Apr 26, 2019 0.0900 0.1000 0.0900 0.1000 165,953 +0.01(+11.11%)
Apr 25, 2019 0.0900 0.0900 0.0900 0.0900 75,000 +0.00(+0.00%)
Apr 24, 2019 0.0900 0.0900 0.0800 0.0900 351,500 -0.01(-10.00%)
Apr 23, 2019 0.0950 0.1000 0.0950 0.1000 147,600 +0.01(+5.26%)
Apr 22, 2019 0.1000 0.1000 0.0850 0.0950 78,500 -0.01(-5.00%)
Apr 18, 2019 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Apr 17, 2019 0.0900 0.0900 0.0900 0.0900 89,000 +0.00(+0.00%)
Apr 16, 2019 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-10.00%)
Apr 12, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 11, 2019 0.1000 0.1000 0.1000 0.1000 1,100 +0.00(+0.00%)
Apr 08, 2019 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Apr 05, 2019 0.1100 0.1100 0.0900 0.0900 81,499 -0.01(-10.00%)
Apr 04, 2019 0.1000 0.1100 0.1000 0.1000 120,000 +0.00(+0.00%)
Apr 03, 2019 0.1100 0.1100 0.0900 0.1000 103,500 +0.00(+0.00%)
Apr 02, 2019 0.1050 0.1100 0.0950 0.1000 114,500 +0.01(+5.26%)
Mar 29, 2019 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Mar 28, 2019 0.1050 0.1050 0.1050 0.1050 4,000 +0.01(+10.53%)
Mar 26, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Mar 25, 2019 0.0900 0.0900 0.0900 0.0900 60,000 -0.01(-5.26%)
Mar 21, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 20, 2019 0.0950 0.0950 0.0900 0.0950 162,999 +0.00(+0.00%)
Mar 19, 2019 0.0950 0.0950 0.0950 0.0950 50,000 -0.01(-5.00%)
Mar 18, 2019 0.1000 0.1000 0.1000 0.1000 5,000 -0.00(-4.76%)
Mar 14, 2019 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Mar 13, 2019 0.1150 0.1200 0.1150 0.1200 80,000 +0.00(+0.00%)
Mar 11, 2019 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Mar 07, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 06, 2019 0.1100 0.1100 0.1100 0.1100 35,500 +0.01(+10.00%)
Mar 05, 2019 0.1000 0.1000 0.1000 0.1000 35,000 +0.00(+0.00%)
Mar 04, 2019 0.1250 0.1250 0.1000 0.1000 70,000 -0.04(-25.93%)
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.