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: 2:31 PM EDT, May 17, 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 29, 2017 0.1600 0.1600 0.1450 0.1450 234,934 -0.03(-14.71%)
Sep 28, 2017 0.1950 0.1950 0.1650 0.1700 256,863 -0.02(-12.82%)
Sep 27, 2017 0.2100 0.2100 0.1950 0.1950 65,800 -0.02(-9.30%)
Sep 26, 2017 0.2150 0.2250 0.2050 0.2150 443,150 +0.03(+16.22%)
Sep 25, 2017 0.1850 0.1950 0.1850 0.1850 174,400 +0.01(+2.78%)
Sep 22, 2017 0.1850 0.1850 0.1800 0.1800 9,500 -0.02(-12.20%)
Sep 21, 2017 0.2000 0.2050 0.1850 0.2050 92,000 -0.01(-4.65%)
Sep 20, 2017 0.2150 0.2150 0.2000 0.2150 143,500 +0.02(+10.26%)
Sep 19, 2017 0.2100 0.2100 0.1950 0.1950 49,000 -0.02(-9.30%)
Sep 18, 2017 0.2150 0.2150 0.2150 0.2150 30,000 -0.02(-6.52%)
Sep 15, 2017 0.2100 0.2300 0.2100 0.2300 1,500 -0.00(-2.13%)
Sep 14, 2017 0.2300 0.2350 0.2250 0.2350 39,000 +0.02(+11.90%)
Sep 13, 2017 0.2100 0.2100 0.2100 0.2100 27,000 -0.01(-2.33%)
Sep 12, 2017 0.2300 0.2300 0.2150 0.2150 10,500 +0.00(+0.00%)
Sep 11, 2017 0.2200 0.2200 0.2100 0.2150 66,300 -0.01(-2.27%)
Sep 08, 2017 0.2250 0.2400 0.2200 0.2200 39,000 -0.01(-2.22%)
Sep 07, 2017 0.2250 0.2250 0.2250 0.2250 36,500 +0.01(+2.27%)
Sep 06, 2017 0.2150 0.2200 0.2150 0.2200 12,500 +0.01(+4.76%)
Sep 05, 2017 0.2400 0.2400 0.2000 0.2100 45,500 -0.05(-19.23%)
Sep 01, 2017 0.2600 0.2700 0.2600 0.2600 25,300 +0.02(+6.12%)
Aug 31, 2017 0.2300 0.2550 0.2300 0.2450 145,000 +0.04(+16.67%)
Aug 30, 2017 0.2050 0.2100 0.2050 0.2100 29,000 -0.02(-8.70%)
Aug 29, 2017 0.2300 0.2300 0.2300 0.2300 8,500 +0.01(+2.22%)
Aug 28, 2017 0.2100 0.2250 0.2100 0.2250 13,500 +0.02(+12.50%)
Aug 25, 2017 0.1950 0.2000 0.1950 0.2000 48,000 +0.05(+29.03%)
Aug 24, 2017 0.1800 0.1800 0.1550 0.1550 53,500 -0.05(-22.50%)
Aug 23, 2017 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Aug 22, 2017 0.2300 0.2300 0.2000 0.2000 3,200 -0.01(-4.76%)
Aug 18, 2017 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Aug 17, 2017 0.2000 0.2000 0.2000 0.2000 73,280 -0.00(-2.44%)
Aug 16, 2017 0.1900 0.2050 0.1800 0.2050 90,500 +0.02(+10.81%)
Aug 15, 2017 0.1850 0.1850 0.1850 0.1850 500 -0.01(-5.13%)
Aug 14, 2017 0.2000 0.2000 0.1850 0.1950 192,500 -0.01(-7.14%)
Aug 11, 2017 0.2100 0.2200 0.2000 0.2100 71,000 +0.01(+2.44%)
Aug 10, 2017 0.2100 0.2100 0.1850 0.2050 238,800 -0.01(-2.38%)
Aug 09, 2017 0.2550 0.2550 0.2100 0.2100 160,200 -0.05(-17.65%)
Aug 08, 2017 0.2350 0.2550 0.2300 0.2550 295,300 +0.03(+13.33%)
Aug 04, 2017 0.2050 0.2400 0.1900 0.2250 152,000 +0.02(+12.50%)
Aug 03, 2017 0.2050 0.2050 0.1950 0.2000 166,000 +0.01(+2.56%)
Aug 02, 2017 0.1750 0.2000 0.1750 0.1950 217,500 +0.04(+21.88%)
Aug 01, 2017 0.1400 0.1600 0.1400 0.1600 166,000 +0.06(+60.00%)
Jul 31, 2017 0.1000 0.1000 0.1000 0.1000 35,000 +0.01(+17.65%)
Jul 28, 2017 0.0850 0.0850 0.0850 0.0850 10,000 -0.02(-19.05%)
Jul 21, 2017 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
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.