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

Providence Gold Mines Inc (OP: PRRVF )

0.0167 UNCHANGED
Streaming Delayed 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 (%)
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%)
Oct 09, 2019 0.0850 0.0850 0.0850 0 +0.01(+10.10%)
Sep 10, 2019 0.0772 0.0772 0.0772 0 -0.05(-37.24%)
Sep 03, 2019 0.1230 0.1230 0.1230 0 +0.06(+95.24%)
Aug 26, 2019 0.0630 0.0630 0.0630 0 -0.01(-10.00%)
Aug 21, 2019 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
Jul 25, 2019 0.0900 0.0900 0.0900 0 +0.00(+5.63%)
Jul 19, 2019 0.0852 0.0852 0.0852 0 +0.01(+13.60%)
Jul 10, 2019 0.0750 0.0750 0.0750 0 -0.04(-32.25%)
Jun 27, 2019 0.1107 0.1107 0.1107 0 +0.00(+0.00%)
Jun 19, 2019 0.1107 0.1107 0.1107 0 +0.05(+70.31%)
Jun 13, 2019 0.0650 0.0650 0.0650 0 -0.01(-10.96%)
Jun 05, 2019 0.0730 0.0730 0.0730 0 -0.00(-2.67%)
Jun 04, 2019 0.0750 0.0750 0.0750 0.0750 10,500 +0.02(+36.36%)
May 29, 2019 0.0550 0.0550 0.0550 0 -0.03(-32.52%)
May 28, 2019 0.0815 0.0815 0.0815 0.0815 15,000 -0.01(-7.39%)
May 16, 2019 0.0880 0.0880 0.0880 0 -0.01(-12.00%)
May 15, 2019 0.1000 0.1000 0.1000 0.1000 10,000 -0.01(-9.99%)
May 10, 2019 0.1111 0.1111 0.1111 0 +0.00(+1.00%)
May 09, 2019 0.1100 0.1100 0.1100 0.1100 25,000 -0.01(-8.33%)
May 08, 2019 0.1200 0.1200 0.1200 0.1200 25,000 -0.01(-7.69%)
May 07, 2019 0.1282 0.1319 0.1237 0.1300 145,500 +0.00(+0.00%)
May 06, 2019 0.1500 0.1600 0.1300 0.1300 129,350 -0.01(-3.70%)
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.