Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Providence Gold Mines Inc (TSV: PHD )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, May 31, 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 (%)
Jul 31, 2018 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Jul 30, 2018 0.1300 0.1300 0.1300 0.1300 6,000 +0.00(+0.00%)
Jul 26, 2018 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jul 25, 2018 0.1350 0.1350 0.1200 0.1200 1,000 -0.02(-11.11%)
Jul 24, 2018 0.1350 0.1350 0.1350 0.1350 25,500 +0.00(+0.00%)
Jul 20, 2018 0.1350 0.1350 0.1350 300 +0.00(+0.00%)
Jul 19, 2018 0.1300 0.1350 0.1300 0.1350 19,000 +0.01(+3.85%)
Jul 18, 2018 0.1150 0.1350 0.1100 0.1300 89,600 +0.01(+4.00%)
Jul 17, 2018 0.1250 0.1250 0.1250 0.1250 2,500 +0.00(+0.00%)
Jul 16, 2018 0.1250 0.1250 0.1250 0.1250 13,000 +0.00(+0.00%)
Jul 13, 2018 0.1250 0.1250 0.1250 0.1250 1,500 +0.00(+0.00%)
Jul 12, 2018 0.1250 0.1250 0.1250 0.1250 500 +0.00(+0.00%)
Jul 10, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 09, 2018 0.1250 0.1250 0.1250 0.1250 5,600 +0.01(+8.70%)
Jul 04, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 03, 2018 0.1150 0.1150 0.1150 0.1150 500 -0.00(-4.17%)
Jun 29, 2018 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Jun 28, 2018 0.1250 0.1250 0.1250 0.1250 5,000 +0.01(+8.70%)
Jun 27, 2018 0.1300 0.1300 0.1150 0.1150 45,000 -0.03(-17.86%)
Jun 22, 2018 0.1400 0.1400 0.1400 0 +0.03(+21.74%)
Jun 20, 2018 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jun 19, 2018 0.1150 0.1200 0.1150 0.1200 18,000 -0.01(-7.69%)
Jun 18, 2018 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Jun 14, 2018 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Jun 04, 2018 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Jun 01, 2018 0.1400 0.1400 0.1400 0.1400 3,500 +0.00(+0.00%)
May 31, 2018 0.1300 0.1500 0.1300 0.1400 108,400 +0.00(+0.00%)
May 30, 2018 0.1350 0.1400 0.1300 0.1400 40,224 +0.00(+0.00%)
May 29, 2018 0.1400 0.1400 0.1400 0.1400 57,000 +0.00(+0.00%)
May 28, 2018 0.1400 0.1400 0.1400 0.1400 20,000 -0.00(-3.45%)
May 23, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
May 17, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 16, 2018 0.1750 0.1750 0.1500 0.1500 16,100 -0.02(-9.09%)
May 15, 2018 0.1550 0.1650 0.1550 0.1650 50,500 +0.01(+3.13%)
May 11, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 10, 2018 0.1500 0.1650 0.1500 0.1600 70,000 +0.01(+6.67%)
May 09, 2018 0.1500 0.1500 0.1500 0.1500 1,500 +0.00(+0.00%)
May 08, 2018 0.1450 0.1500 0.1450 0.1500 18,000 +0.01(+7.14%)
May 04, 2018 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
May 03, 2018 0.1500 0.1500 0.1500 0.1500 1,500 +0.00(+0.00%)
May 02, 2018 0.1500 0.1500 0.1500 0.1500 8,500 +0.01(+11.11%)
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.