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 16, 2024 0.0250 0.0250 0.0200 0.0250 78,000 +0.00(+0.00%)
May 15, 2024 0.0250 0.0250 0.0250 0.0250 117,000 -0.00(-16.67%)
May 07, 2024 0.0300 0 -0.01(-14.29%)
May 03, 2024 0.0350 0 +0.00(+0.00%)
May 01, 2024 0.0350 0 +0.00(+0.00%)
Apr 29, 2024 0.0350 0 +0.01(+16.67%)
Apr 26, 2024 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Apr 23, 2024 0.0300 0 +0.00(+0.00%)
Apr 22, 2024 0.0300 0.0300 0.0300 0.0300 7,006 +0.00(+0.00%)
Apr 18, 2024 0.0300 0 +0.00(+0.00%)
Apr 17, 2024 0.0300 0.0300 0.0300 0.0300 52,000 -0.01(-14.29%)
Apr 16, 2024 0.0300 0.0350 0.0300 0.0350 42,000 -0.00(-12.50%)
Apr 11, 2024 0.0400 0 +0.00(+0.00%)
Apr 10, 2024 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
Apr 09, 2024 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Apr 08, 2024 0.0250 0.0350 0.0250 0.0350 38,000 +0.01(+25.00%)
Apr 05, 2024 0.0250 0.0280 0.0200 0.0280 206,010 +0.00(+12.00%)
Apr 04, 2024 0.0300 0.0300 0.0250 0.0250 326,000 +0.00(+0.00%)
Apr 03, 2024 0.0250 0.0250 0.0250 0.0250 60,000 +0.00(+0.00%)
Apr 02, 2024 0.0250 0.0250 0.0250 0.0250 98,000 +0.00(+0.00%)
Apr 01, 2024 0.0250 0.0250 0.0250 0.0250 100,000 +0.00(+0.00%)
Mar 28, 2024 0.0250 0 +0.01(+25.00%)
Mar 26, 2024 0.0200 0 -0.01(-20.00%)
Mar 20, 2024 0.0250 0 +0.00(+0.00%)
Mar 19, 2024 0.0250 0.0250 0.0250 0.0250 250,000 +0.00(+0.00%)
Mar 06, 2024 0.0250 0 +0.00(+0.00%)
Mar 05, 2024 0.0250 0.0250 0.0250 0.0250 75,000 +0.00(+0.00%)
Mar 04, 2024 0.0250 0.0250 0.0250 0.0250 75,000 +0.00(+0.00%)
Mar 01, 2024 0.0250 0.0250 0.0250 0.0250 200,000 +0.00(+0.00%)
Feb 29, 2024 0.0250 0.0250 0.0250 0.0250 25,000 +0.00(+0.00%)
Feb 28, 2024 0.0250 0.0250 0.0250 0.0250 80,010 +0.00(+0.00%)
Feb 27, 2024 0.0250 0.0250 0.0250 0.0250 77,000 +0.01(+25.00%)
Feb 12, 2024 0.0200 0 -0.01(-20.00%)
Feb 08, 2024 0.0250 0 +0.00(+0.00%)
Jan 30, 2024 0.0250 0 +0.00(+0.00%)
Jan 29, 2024 0.0250 0.0250 0.0250 0.0250 47,000 +0.00(+0.00%)
Jan 24, 2024 0.0250 0 +0.00(+0.00%)
Jan 22, 2024 0.0250 0 -0.00(-16.67%)
Jan 11, 2024 0.0300 0 +0.00(+0.00%)
Jan 04, 2024 0.0300 0 +0.00(+20.00%)
Dec 29, 2023 0.0250 0 +0.00(+0.00%)
Dec 21, 2023 0.0250 0 -0.00(-16.67%)
Dec 20, 2023 0.0250 0.0300 0.0250 0.0300 20,000 +0.00(+20.00%)
Dec 18, 2023 0.0250 0 -0.00(-16.67%)
Dec 15, 2023 0.0300 0.0300 0.0300 0.0300 24,000 +0.00(+0.00%)
Dec 14, 2023 0.0300 0.0300 0.0300 0.0300 8,500 +0.00(+0.00%)
Dec 07, 2023 0.0300 0 -0.01(-14.29%)
Nov 29, 2023 0.0350 0 +0.00(+0.00%)
Nov 28, 2023 0.0250 0.0350 0.0250 0.0350 35,500 +0.01(+16.67%)
Nov 27, 2023 0.0250 0.0300 0.0250 0.0300 24,000 +0.00(+20.00%)
Nov 07, 2023 0.0250 0 -0.01(-28.57%)
Nov 03, 2023 0.0350 0 +0.00(+0.00%)
Oct 30, 2023 0.0350 0 +0.01(+40.00%)
Oct 26, 2023 0.0250 0 -0.01(-28.57%)
Oct 23, 2023 0.0350 0 +0.01(+40.00%)
Oct 19, 2023 0.0250 0 -0.00(-16.67%)
Oct 16, 2023 0.0300 0 +0.00(+0.00%)
Oct 06, 2023 0.0300 0 +0.00(+20.00%)
Oct 05, 2023 0.0250 0.0250 0.0250 0.0250 10,004 -0.00(-16.67%)
Oct 03, 2023 0.0300 0 +0.00(+0.00%)
Sep 28, 2023 0.0300 0 +0.00(+0.00%)
Sep 27, 2023 0.0300 0.0300 0.0300 0.0300 13,000 +0.00(+0.00%)
Sep 26, 2023 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
Sep 25, 2023 0.0300 0.0300 0.0300 0.0300 30,000 -0.01(-14.29%)
Sep 20, 2023 0.0350 0 +0.01(+16.67%)
Sep 19, 2023 0.0300 0.0300 0.0300 0.0300 48,500 -0.01(-14.29%)
Sep 11, 2023 0.0350 0 +0.01(+16.67%)
Sep 07, 2023 0.0300 650 +0.00(+0.00%)
Sep 06, 2023 0.0300 0.0300 0.0300 0.0300 38,000 +0.00(+0.00%)
Sep 05, 2023 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Aug 29, 2023 0.0300 0 +0.00(+0.00%)
Aug 25, 2023 0.0300 0 -0.01(-14.29%)
Aug 24, 2023 0.0350 0.0350 0.0350 0.0350 52,000 +0.00(+0.00%)
Aug 22, 2023 0.0350 0 -0.00(-12.50%)
Aug 17, 2023 0.0400 0 +0.00(+14.29%)
Aug 10, 2023 0.0350 0 +0.00(+0.00%)
Aug 09, 2023 0.0400 0.0400 0.0350 0.0350 91,000 -0.00(-12.50%)
Aug 08, 2023 0.0400 0.0400 0.0400 0.0400 31,000 +0.00(+0.00%)
Jul 31, 2023 0.0400 0 +0.00(+0.00%)
Jul 28, 2023 0.0400 0.0400 0.0400 0.0400 11,000 +0.00(+0.00%)
Jul 27, 2023 0.0400 0.0400 0.0400 0.0400 58,000 -0.00(-11.11%)
Jul 24, 2023 0.0450 0 +0.00(+0.00%)
Jul 19, 2023 0.0450 0 +0.01(+28.57%)
Jul 18, 2023 0.0400 0.0400 0.0350 0.0350 52,000 -0.00(-12.50%)
Jul 17, 2023 0.0400 0.0400 0.0400 0.0400 86,000 -0.00(-11.11%)
Jul 13, 2023 0.0450 0 +0.00(+0.00%)
Jul 12, 2023 0.0400 0.0450 0.0400 0.0450 89,000 +0.00(+0.00%)
Jul 11, 2023 0.0450 0.0450 0.0450 0.0450 38,000 -0.01(-10.00%)
Jul 07, 2023 0.0500 0 +0.00(+0.00%)
Jul 06, 2023 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
Jul 05, 2023 0.0450 0.0450 0.0450 0.0450 7,000 -0.01(-10.00%)
Jun 29, 2023 0.0500 0 +0.01(+25.00%)
Jun 28, 2023 0.0450 0.0450 0.0400 0.0400 185,000 -0.01(-20.00%)
Jun 27, 2023 0.0500 0.0500 0.0500 0.0500 100,000 +0.01(+42.86%)
Jun 26, 2023 0.0450 0.0450 0.0350 0.0350 52,000 -0.00(-12.50%)
Jun 23, 2023 0.0400 0.0400 0.0400 0.0400 9,000 +0.00(+0.00%)
Jun 22, 2023 0.0400 0.0400 0.0400 0.0400 33,000 +0.00(+0.00%)
Jun 21, 2023 0.0400 0.0400 0.0400 0.0400 37,000 -0.00(-11.11%)
Jun 15, 2023 0.0450 0 +0.00(+12.50%)
Jun 12, 2023 0.0400 0 +0.00(+0.00%)
Jun 09, 2023 0.0400 0.0400 0.0400 0.0400 31,000 +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.