Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Providence Gold Mines Inc (OP: PRRVF )

0.0167 UNCHANGED
Last Price Updated: 1:44 PM EDT, May 23, 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 (%)
Jan 29, 2021 0.0785 0.0785 0.0785 0 -0.00(-4.27%)
Jan 28, 2021 0.0820 0.0840 0.0820 0.0820 49,001 +0.00(+2.50%)
Jan 27, 2021 0.0850 0.0859 0.0800 0.0800 152,203 -0.01(-11.11%)
Jan 26, 2021 0.0785 0.0900 0.0785 0.0900 9,004 -0.01(-5.26%)
Jan 25, 2021 0.1600 0.1600 0.0850 0.0950 407,500 -0.06(-37.70%)
Jan 22, 2021 0.1450 0.1525 0.1425 0.1525 74,000 +0.01(+5.17%)
Jan 21, 2021 0.1229 0.1450 0.1229 0.1450 577,000 +0.02(+16.56%)
Jan 20, 2021 0.1100 0.1244 0.1100 0.1244 203,000 +0.01(+13.09%)
Jan 19, 2021 0.1040 0.1101 0.1000 0.1100 165,000 +0.02(+25.71%)
Jan 15, 2021 0.0800 0.0990 0.0800 0.0875 46,500 -0.00(-1.69%)
Jan 14, 2021 0.0840 0.0890 0.0840 0.0890 96,000 +0.01(+13.09%)
Jan 13, 2021 0.1400 0.1400 0.0787 0.0787 2,800 -0.01(-12.56%)
Jan 12, 2021 0.1000 0.1000 0.0862 0.0900 42,250 -0.01(-10.00%)
Jan 11, 2021 0.0932 0.1000 0.0932 0.1000 30,000 -0.00(-4.76%)
Jan 08, 2021 0.1050 0.1050 0.1000 0.1050 40,000 +0.00(+5.00%)
Jan 07, 2021 0.1000 0.1030 0.1000 0.1000 37,500 +0.03(+42.86%)
Jan 06, 2021 0.1100 0.1100 0.0700 0.0700 13,230 -0.04(-36.36%)
Jan 05, 2021 0.1050 0.1100 0.1050 0.1100 68,000 +0.00(+0.36%)
Jan 04, 2021 0.1050 0.1096 0.0981 0.1096 14,000 +0.01(+9.60%)
Dec 30, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 29, 2020 0.1000 0.1000 0.1000 0.1000 1,616 -0.02(-20.00%)
Dec 28, 2020 0.1250 0.1250 0.1250 0.1250 270 +0.00(+0.00%)
Dec 23, 2020 0.1250 0.1250 0.1250 0 +0.03(+33.83%)
Dec 21, 2020 0.0934 0.0934 0.0934 0 -0.00(-4.50%)
Dec 18, 2020 0.0978 0.0978 0.0978 0.0978 17,000 -0.01(-11.17%)
Dec 17, 2020 0.1061 0.1101 0.1061 0.1101 17,000 -0.01(-6.54%)
Dec 15, 2020 0.1178 0.1178 0.1178 0 -0.00(-0.17%)
Dec 11, 2020 0.1180 0.1180 0.1180 0 -0.00(-1.67%)
Dec 10, 2020 0.1178 0.1280 0.1178 0.1200 30,000 -0.01(-6.98%)
Dec 07, 2020 0.1290 0.1290 0.1290 0 +0.01(+5.48%)
Dec 03, 2020 0.1223 0.1223 0.1223 0 +0.01(+11.18%)
Dec 02, 2020 0.1100 0.1100 0.1100 0.1100 210 +0.00(+0.00%)
Dec 01, 2020 0.1100 0.1100 0.1100 0.1100 6,000 +0.04(+57.14%)
Nov 30, 2020 0.0700 0.0700 0.0700 0.0700 9,790 -0.03(-27.39%)
Nov 27, 2020 0.0925 0.0964 0.0925 0.0964 15,000 +0.02(+20.50%)
Nov 24, 2020 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Nov 20, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 19, 2020 0.0900 0.0900 0.0900 0.0900 5,500 -0.01(-14.29%)
Nov 17, 2020 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Nov 16, 2020 0.1100 0.1100 0.1100 0.1100 1,000 +0.03(+38.19%)
Nov 13, 2020 0.0796 0.0796 0.0796 0.0796 2,000 +0.00(+0.76%)
Nov 11, 2020 0.0790 0.0790 0.0790 0 +0.02(+41.58%)
Nov 09, 2020 0.0558 0.0558 0.0558 0 -0.00(-7.31%)
Nov 02, 2020 0.0602 0.0602 0.0602 0 -0.00(-2.90%)
Oct 20, 2020 0.0620 0.0620 0.0620 0 -0.01(-11.43%)
Oct 19, 2020 0.0700 0.0700 0.0700 0.0700 271 -0.02(-22.22%)
Oct 16, 2020 0.0226 0.0900 0.0226 0.0900 1,600 +0.01(+12.50%)
Oct 15, 2020 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Oct 05, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 02, 2020 0.0800 0.0800 0.0800 0.0800 13,000 +0.00(+1.91%)
Sep 28, 2020 0.0785 0.0785 0.0785 0 +0.00(+2.08%)
Sep 24, 2020 0.0769 0.0769 0.0769 0 -0.01(-14.56%)
Sep 18, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 17, 2020 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Sep 15, 2020 0.0900 0.0900 0.0900 0 -0.00(-1.10%)
Sep 04, 2020 0.0910 0.0910 0.0910 0 -0.02(-16.59%)
Sep 02, 2020 0.1091 0.1091 0.1091 0 +0.01(+7.38%)
Sep 01, 2020 0.1016 0.1016 0.1016 0.1016 500 +0.00(+4.42%)
Aug 28, 2020 0.0973 0.0973 0.0973 0 +0.03(+39.00%)
Aug 26, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 24, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 20, 2020 0.0700 0.0700 0.0700 0 -0.02(-26.32%)
Aug 19, 2020 0.0950 0.0950 0.0950 0.0950 14,290 +0.00(+0.00%)
Aug 13, 2020 0.0950 0.0950 0.0950 0 +0.02(+25.66%)
Aug 12, 2020 0.0756 0.0756 0.0756 0.0756 23,316 +0.01(+8.00%)
Aug 11, 2020 0.0700 0.0980 0.0700 0.0700 51,890 +0.02(+39.72%)
Aug 10, 2020 0.0944 0.1000 0.0501 0.0501 7,400 -0.06(-54.45%)
Aug 07, 2020 0.1054 0.1500 0.1054 0.1100 35,900 +0.00(+0.00%)
Aug 05, 2020 0.1100 0.1100 0.1100 0 -0.06(-33.33%)
Aug 04, 2020 0.1156 0.1650 0.1156 0.1650 11,373 -0.01(-2.94%)
Aug 03, 2020 0.1000 0.1700 0.1000 0.1700 10,650 +0.05(+44.44%)
Jul 31, 2020 0.1177 0.1177 0.1177 0.1177 5,000 -0.03(-21.27%)
Jul 30, 2020 0.1200 0.1500 0.1200 0.1495 44,000 +0.03(+24.58%)
Jul 29, 2020 0.1186 0.1200 0.1185 0.1200 12,022 +0.01(+9.09%)
Jul 28, 2020 0.1100 0.1100 0.1100 0.1100 3,000 -0.01(-8.33%)
Jul 27, 2020 0.1200 0.1200 0.1200 0.1200 5,000 +0.02(+17.88%)
Jul 24, 2020 0.0896 0.1150 0.0896 0.1018 20,600 -0.01(-6.61%)
Jul 22, 2020 0.1090 0.1090 0.1090 0 -0.00(-0.64%)
Jul 20, 2020 0.1097 0.1097 0.1097 0 +0.01(+8.61%)
Jul 16, 2020 0.1010 0.1010 0.1010 0 -0.00(-3.81%)
Jul 15, 2020 0.1050 0.1100 0.1050 0.1050 25,000 +0.01(+14.75%)
Jul 14, 2020 0.0915 0.0915 0.0915 0.0915 1,050 -0.02(-14.49%)
Jul 13, 2020 0.1070 0.1070 0.1070 0.1070 1,000 -0.02(-14.40%)
Jul 10, 2020 0.0650 0.1250 0.0650 0.1250 45,100 +0.05(+78.06%)
Jul 02, 2020 0.0702 0.0702 0.0702 0 +0.01(+9.01%)
Jun 30, 2020 0.0644 0.0644 0.0644 0 -0.00(-3.88%)
Jun 26, 2020 0.0670 0.0670 0.0670 0 -0.00(-4.29%)
Jun 25, 2020 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Jun 19, 2020 0.0700 0.0700 0.0700 0 -0.00(-0.14%)
Jun 18, 2020 0.0682 0.1250 0.0682 0.0701 20,333 +0.00(+2.64%)
Jun 17, 2020 0.0683 0.0683 0.0683 1 +0.00(+0.00%)
Jun 16, 2020 0.0724 0.0724 0.0683 0.0683 17,000 -0.00(-2.84%)
Jun 15, 2020 0.0703 0.0703 0.0703 0.0703 9,000 -0.01(-7.74%)
Jun 11, 2020 0.0762 0.0762 0.0762 0 -0.02(-23.80%)
Jun 10, 2020 0.1000 0.1000 0.0830 0.1000 57,500 +0.04(+67.79%)
Jun 08, 2020 0.0596 0.0596 0.0596 0 -0.00(-2.30%)
Jun 04, 2020 0.0610 0.0610 0.0610 0 +0.01(+12.55%)
May 28, 2020 0.0542 0.0542 0.0542 0 -0.01(-11.15%)
May 26, 2020 0.0610 0.0610 0.0610 0 -0.00(-1.61%)
May 18, 2020 0.0620 0.0620 0.0620 0 +0.01(+22.05%)
May 15, 2020 0.0508 0.0508 0.0508 0.0508 1,000 +0.00(+1.60%)
May 14, 2020 0.0500 0.0500 0.0500 0.0500 20,000 -0.01(-19.35%)
May 07, 2020 0.0620 0.0620 0.0620 0 -0.01(-15.07%)
May 04, 2020 0.0730 0.0730 0.0730 0 -0.00(-2.67%)
Apr 30, 2020 0.0750 0.0750 0.0750 0 +0.01(+18.67%)
Apr 29, 2020 0.0632 0.0632 0.0632 0.0632 10,000 -0.05(-42.55%)
Apr 23, 2020 0.1100 0.1100 0.1100 0 +0.07(+144.44%)
Apr 17, 2020 0.0450 0.0450 0.0450 0 +0.00(+1.58%)
Apr 13, 2020 0.0443 0.0443 0.0443 0 -0.02(-26.17%)
Apr 02, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 23, 2020 0.0600 0.0600 0.0600 0 +0.02(+51.90%)
Mar 20, 2020 0.0395 0.0395 0.0395 0.0395 2,500 -0.01(-21.00%)
Mar 19, 2020 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+23.15%)
Mar 18, 2020 0.0410 0.0412 0.0406 0.0406 25,000 -0.00(-7.73%)
Mar 16, 2020 0.0440 0.0440 0.0440 0 -0.02(-25.93%)
Mar 13, 2020 0.0595 0.0600 0.0592 0.0594 22,000 -0.00(-0.67%)
Mar 12, 2020 0.0599 0.0599 0.0598 0.0598 58,000 -0.01(-12.06%)
Mar 06, 2020 0.0680 0.0680 0.0680 0 +0.00(+0.00%)
Mar 05, 2020 0.0680 0.0690 0.0680 0.0680 33,000 -0.00(-6.85%)
Mar 04, 2020 0.0690 0.0730 0.0680 0.0730 8,000 +0.00(+4.29%)
Mar 03, 2020 0.0700 0.0700 0.0700 0.0700 2,556 +0.02(+40.00%)
Feb 28, 2020 0.0500 0.0500 0.0500 0 -0.02(-23.55%)
Feb 27, 2020 0.0600 0.0654 0.0600 0.0654 21,500 -0.02(-25.51%)
Feb 11, 2020 0.0878 0.0878 0.0878 0 -0.00(-2.44%)
Feb 05, 2020 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
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.