Providence Gold Mines Inc (TSV: PHD )

0.1550 CAD +0.0200 (+14.81%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 0.1300 0.1600 0.1300 0.1550 394,312 +0.02(+14.81%)
Dec 03, 2020 0.1450 0.1500 0.1350 0.1350 83,900 -0.01(-6.90%)
Dec 02, 2020 0.1400 0.1450 0.1250 0.1450 711,550 +0.00(+3.57%)
Dec 01, 2020 0.1250 0.1550 0.1250 0.1400 546,700 +0.02(+12.00%)
Nov 30, 2020 0.1100 0.1250 0.1000 0.1250 376,000 +0.02(+19.05%)
Nov 27, 2020 0.1150 0.1200 0.1000 0.1050 63,188 -0.01(-12.50%)
Nov 26, 2020 0.1200 0.1200 0.1200 0.1200 9,000 +0.00(+4.35%)
Nov 25, 2020 0.1050 0.1150 0.1000 0.1150 194,988 +0.01(+9.52%)
Nov 24, 2020 0.1100 0.1150 0.1000 0.1050 255,000 -0.03(-19.23%)
Nov 23, 2020 0.1300 0.1300 0.1300 0.1300 36,157 +0.01(+8.33%)
Nov 20, 2020 0.1300 0.1300 0.1200 0.1200 160,000 -0.01(-7.69%)
Nov 19, 2020 0.1150 0.1300 0.1100 0.1300 303,100 +0.01(+8.33%)
Nov 18, 2020 0.1250 0.1250 0.1200 0.1200 70,000 -0.01(-7.69%)
Nov 17, 2020 0.1400 0.1400 0.1200 0.1300 208,188 -0.01(-10.34%)
Nov 16, 2020 0.1250 0.1500 0.1200 0.1450 1,572,200 +0.02(+20.83%)
Nov 13, 2020 0.1100 0.1200 0.1000 0.1200 178,500 +0.01(+14.29%)
Nov 12, 2020 0.1100 0.1150 0.1050 0.1050 145,400 +0.00(+0.00%)
Nov 11, 2020 0.0850 0.1150 0.0850 0.1050 202,000 +0.02(+31.25%)
Nov 10, 2020 0.0900 0.0900 0.0800 0.0800 69,500 -0.01(-5.88%)
Nov 09, 2020 0.0850 0.0850 0.0800 0.0850 59,000 +0.01(+6.25%)
Nov 06, 2020 0.0800 0.0850 0.0800 0.0800 287,500 +0.00(+0.00%)
Nov 05, 2020 0.0800 0.0800 0.0800 0.0800 40,000 +0.00(+0.00%)
Nov 03, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 02, 2020 0.0800 0.0850 0.0750 0.0800 200,800 +0.00(+0.00%)
Oct 30, 2020 0.0750 0.0800 0.0750 0.0800 140,000 +0.00(+0.00%)
Oct 29, 2020 0.0800 0.0800 0.0800 0.0800 24,000 +0.00(+0.00%)
Oct 28, 2020 0.0800 0.0800 0.0800 0.0800 16,500 +0.00(+0.00%)
Oct 27, 2020 0.0800 0.0800 0.0800 0.0800 119,000 +0.00(+0.00%)
Oct 23, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Oct 22, 2020 0.0850 0.0850 0.0800 0.0850 73,000 +0.00(+0.00%)
Oct 21, 2020 0.0850 0.0950 0.0850 0.0850 126,000 +0.00(+0.00%)
Oct 20, 2020 0.0850 0.0850 0.0850 0.0850 61,000 +0.00(+0.00%)
Oct 19, 2020 0.0850 0.0850 0.0850 0.0850 151,000 -0.00(-5.56%)
Oct 16, 2020 0.0950 0.0950 0.0900 0.0900 129,750 -0.01(-5.26%)
Oct 15, 2020 0.0950 0.0950 0.0950 0.0950 165,000 +0.00(+0.00%)
Oct 14, 2020 0.0950 0.0950 0.0950 0.0950 1,155 +0.00(+0.00%)
Oct 13, 2020 0.0950 0.0950 0.0950 0.0950 1,412 +0.00(+0.00%)
Oct 08, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 07, 2020 0.0950 0.0950 0.0950 0.0950 44,000 +0.00(+0.00%)
Oct 05, 2020 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
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.