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 (%)
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%)
Feb 03, 2020 0.1100 0.1100 0.1100 0 +0.04(+47.06%)
Jan 14, 2020 0.0748 0.0748 0.0748 0 -0.01(-12.51%)
Jan 10, 2020 0.0855 0.0855 0.0855 0 +0.02(+22.14%)
Jan 09, 2020 0.1000 0.1000 0.0700 0.0700 22,750 -0.03(-30.00%)
Jan 03, 2020 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jan 02, 2020 0.0900 0.0900 0.0900 0.0900 2,769 +0.00(+0.00%)
Dec 31, 2019 0.0900 0.0900 0.0600 0.0900 366,700 +0.00(+4.53%)
Dec 30, 2019 0.0899 0.0899 0.0850 0.0861 11,700 -0.00(-3.26%)
Dec 27, 2019 0.0900 0.1200 0.0890 0.0890 7,500 -0.01(-5.62%)
Dec 19, 2019 0.0943 0.0943 0.0943 0 +0.00(+4.78%)
Dec 18, 2019 0.0900 0.0900 0.0900 0.0900 11,500 -0.01(-9.00%)
Dec 17, 2019 0.0989 0.0989 0.0989 0.0989 10,000 -0.00(-1.10%)
Dec 16, 2019 0.0818 0.1100 0.0700 0.1000 50,000 +0.02(+25.00%)
Dec 13, 2019 0.0950 0.0950 0.0800 0.0800 35,000 -0.00(-5.55%)
Dec 12, 2019 0.0830 0.0847 0.0830 0.0847 7,000 -0.01(-11.49%)
Dec 10, 2019 0.0957 0.0957 0.0957 0 +0.01(+7.65%)
Dec 09, 2019 0.0880 0.0889 0.0870 0.0889 23,000 -0.01(-7.40%)
Dec 06, 2019 0.0960 0.0960 0.0960 0.0960 5,200 +0.01(+7.87%)
Dec 05, 2019 0.0900 0.0900 0.0865 0.0890 51,000 -0.00(-1.11%)
Dec 04, 2019 0.0900 0.0900 0.0900 0.0900 1,500 -0.00(-4.46%)
Dec 03, 2019 0.0959 0.0960 0.0942 0.0942 162,300 +0.00(+4.67%)
Dec 02, 2019 0.0965 0.0978 0.0900 0.0900 36,100 -0.01(-5.46%)
Nov 29, 2019 0.0950 0.0952 0.0950 0.0952 3,000 -0.00(-2.76%)
Nov 27, 2019 0.0979 0.0979 0.0979 0.0979 2,000 -0.00(-2.39%)
Nov 26, 2019 0.0900 0.1003 0.0900 0.1003 70,000 +0.01(+11.44%)
Nov 25, 2019 0.0900 0.1025 0.0900 0.0900 63,000 -0.03(-25.00%)
Nov 22, 2019 0.1000 0.1200 0.0970 0.1200 12,100 +0.02(+20.00%)
Nov 21, 2019 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Nov 20, 2019 0.0998 0.1000 0.0998 0.1000 18,000 +0.01(+11.11%)
Nov 19, 2019 0.0971 0.1050 0.0900 0.0900 12,500 -0.01(-14.29%)
Nov 18, 2019 0.0950 0.1050 0.0933 0.1050 19,000 +0.01(+10.53%)
Nov 15, 2019 0.1000 0.1000 0.0945 0.0950 38,000 -0.01(-5.00%)
Nov 14, 2019 0.0993 0.1020 0.0935 0.1000 245,850 +0.00(+0.00%)
Nov 13, 2019 0.1050 0.1200 0.1000 0.1000 251,850 -0.00(-4.67%)
Nov 07, 2019 0.1049 0.1049 0.1049 0 +0.00(+0.00%)
Nov 06, 2019 0.1049 0.1049 0.1049 0.1049 500 +0.02(+23.41%)
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.