Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Providence Gold Mines Inc (OP: PRRVF )

0.0053 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 20, 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 27, 2022 0.0500 0 -0.01(-12.74%)
Apr 07, 2022 0.0573 0 -0.00(-0.17%)
Apr 06, 2022 0.0600 0.0600 0.0574 0.0574 8,200 -0.01(-19.72%)
Apr 05, 2022 0.0715 0.0715 0.0715 0.0715 10,000 +0.02(+38.03%)
Apr 04, 2022 0.0576 0.0576 0.0518 0.0518 6,000 -0.02(-22.57%)
Apr 01, 2022 0.0689 0.0689 0.0669 0.0669 33,000 -0.00(-1.47%)
Mar 29, 2022 0.0679 0 +0.01(+13.36%)
Mar 28, 2022 0.0599 0.0599 0.0599 0.0599 51,953 +0.00(+0.00%)
Mar 25, 2022 0.0599 0.0599 0.0599 0.0599 3,000 +0.00(+0.00%)
Mar 24, 2022 0.0589 0.0599 0.0589 0.0599 60,047 -0.00(-0.17%)
Mar 23, 2022 0.0574 0.0600 0.0567 0.0600 43,000 +0.00(+0.00%)
Mar 22, 2022 0.0509 0.0600 0.0509 0.0600 140,000 -0.10(-63.17%)
Mar 21, 2022 0.0685 0.1629 0.0685 0.1629 107,000 +0.11(+196.18%)
Mar 15, 2022 0.0550 0 +0.00(+7.42%)
Mar 11, 2022 0.0512 0 +0.01(+13.27%)
Mar 03, 2022 0.0452 0 -0.02(-34.01%)
Mar 02, 2022 0.0452 0.0685 0.0452 0.0685 16,700 +0.01(+21.89%)
Feb 28, 2022 0.0562 0 -0.01(-17.96%)
Feb 25, 2022 0.0685 0.0685 0.0673 0.0685 2,200 +0.02(+51.88%)
Feb 22, 2022 0.0451 0 -0.01(-12.09%)
Feb 17, 2022 0.0513 0 -0.02(-26.71%)
Feb 11, 2022 0.0700 0 +0.00(+2.19%)
Feb 10, 2022 0.0685 0.0685 0.0685 0.0685 50,000 -0.00(-0.44%)
Feb 07, 2022 0.0688 0 +0.02(+37.60%)
Feb 04, 2022 0.0501 0.0501 0.0451 0.0500 199,500 -0.00(-9.09%)
Jan 20, 2022 0.0550 0 +0.00(+3.77%)
Jan 10, 2022 0.0530 0 -0.00(-3.64%)
Jan 06, 2022 0.0550 0.0550 0.0550 0 +0.00(+2.23%)
Jan 04, 2022 0.0538 0.0538 0.0538 0 -0.02(-23.14%)
Jan 03, 2022 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Dec 28, 2021 0.0700 0.0700 0.0700 0 +0.01(+25.00%)
Dec 21, 2021 0.0560 0.0560 0.0560 0 -0.01(-20.00%)
Dec 10, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 08, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 06, 2021 0.0700 0.0700 0.0700 0 +0.02(+38.07%)
Dec 02, 2021 0.0507 0.0507 0.0507 0 -0.01(-15.08%)
Nov 30, 2021 0.0597 0.0597 0.0597 0 +0.00(+1.70%)
Nov 29, 2021 0.0587 0.0587 0.0587 0.0587 50,000 +0.01(+17.40%)
Nov 23, 2021 0.0500 0.0500 0.0500 0 -0.00(-6.02%)
Nov 22, 2021 0.0532 0.0532 0.0532 0.0532 3,413 -0.00(-4.66%)
Nov 19, 2021 0.0558 0.0558 0.0546 0.0558 44,000 -0.01(-8.82%)
Nov 15, 2021 0.0612 0.0612 0.0612 0 +0.01(+11.88%)
Nov 12, 2021 0.0547 0.0547 0.0547 0.0547 10,000 -0.00(-8.22%)
Nov 11, 2021 0.0596 0.0596 0.0596 0.0596 500 +0.01(+16.86%)
Nov 05, 2021 0.0510 0.0510 0.0510 0 -0.01(-10.05%)
Nov 01, 2021 0.0567 0.0567 0.0567 0 +0.00(+0.89%)
Oct 21, 2021 0.0562 0.0562 0.0562 0 -0.01(-9.65%)
Oct 15, 2021 0.0622 0.0622 0.0622 0 -0.00(-4.31%)
Oct 13, 2021 0.0650 0.0650 0.0650 0 +0.00(+2.52%)
Oct 04, 2021 0.0634 0.0634 0.0634 0 +0.00(+6.91%)
Sep 27, 2021 0.0593 0.0593 0.0593 0 -0.00(-7.63%)
Sep 21, 2021 0.0642 0.0642 0.0642 0 +0.01(+18.45%)
Sep 20, 2021 0.0542 0.0542 0.0542 0.0542 3,000 +0.00(+0.18%)
Sep 13, 2021 0.0541 0.0541 0.0541 0 +0.00(+6.71%)
Sep 08, 2021 0.0507 0.0507 0.0507 0 -0.00(-8.48%)
Sep 07, 2021 0.0555 0.0555 0.0554 0.0554 50,000 -0.00(-0.89%)
Sep 03, 2021 0.0560 0.0560 0.0559 0.0559 67,000 -0.00(-6.21%)
Sep 02, 2021 0.0596 0.0596 0.0596 0.0596 4,000 +0.00(+7.19%)
Aug 31, 2021 0.0556 0.0556 0.0556 0 -0.00(-6.08%)
Aug 26, 2021 0.0592 0.0592 0.0592 0 +0.00(+8.82%)
Aug 17, 2021 0.0544 0.0544 0.0544 0 -0.01(-16.18%)
Aug 12, 2021 0.0649 0.0649 0.0649 0 -0.00(-0.15%)
Aug 09, 2021 0.0650 0.0650 0.0650 0 +0.00(+7.62%)
Aug 05, 2021 0.0604 0.0604 0.0604 0 -0.00(-4.73%)
Aug 04, 2021 0.0634 0.0634 0.0634 0.0634 3,500 +0.01(+13.21%)
Aug 02, 2021 0.0560 0.0560 0.0560 0 -0.00(-5.25%)
Jul 29, 2021 0.0591 0.0591 0.0591 0 -0.00(-7.22%)
Jul 26, 2021 0.0637 0.0637 0.0637 0 +0.00(+4.43%)
Jul 22, 2021 0.0610 0.0610 0.0610 70 -0.01(-12.86%)
Jul 20, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.86%)
Jul 16, 2021 0.0694 0.0694 0.0694 0 +0.01(+13.03%)
Jul 15, 2021 0.0596 0.0620 0.0596 0.0614 19,100 +0.00(+6.04%)
Jul 13, 2021 0.0579 0.0579 0.0579 0 -0.00(-3.66%)
Jul 09, 2021 0.0601 0.0601 0.0601 0 +0.00(+0.50%)
Jul 08, 2021 0.0598 0.0598 0.0598 0.0598 1,500 +0.00(+8.73%)
Jul 07, 2021 0.0460 0.0550 0.0460 0.0550 3,400 +0.05(+3566.67%)
Jul 01, 2021 0.0015 0.0015 0.0015 0 -0.10(-98.50%)
Jun 30, 2021 0.0606 0.1000 0.0606 0.1000 3,200 +0.04(+76.37%)
Jun 28, 2021 0.0567 0.0567 0.0567 0 -0.00(-7.05%)
Jun 25, 2021 0.0610 0.0610 0.0610 0.0610 4,000 -0.00(-5.86%)
Jun 24, 2021 0.0648 0.0648 0.0648 0.0648 4,000 -0.00(-0.31%)
Jun 23, 2021 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.46%)
Jun 22, 2021 0.0647 0.0647 0.0646 0.0647 3,180 +0.00(+0.00%)
Jun 21, 2021 0.0647 0.0647 0.0647 0.0647 1,900 -0.00(-5.41%)
Jun 18, 2021 0.0684 0.0684 0.0684 0.0684 3,000 -0.00(-2.29%)
Jun 16, 2021 0.0700 0.0700 0.0700 0 +0.00(+6.71%)
Jun 15, 2021 0.0700 0.0700 0.0656 0.0656 20,100 -0.00(-6.15%)
Jun 11, 2021 0.0699 0.0699 0.0699 1 -0.00(-5.28%)
Jun 09, 2021 0.0738 0.0738 0.0738 0 -0.01(-10.76%)
Jun 07, 2021 0.0827 0.0827 0.0827 12 +0.02(+27.43%)
Jun 04, 2021 0.0649 0.0649 0.0649 0.0649 41,999 -0.01(-18.67%)
Jun 02, 2021 0.0798 0.0798 0.0798 0 +0.01(+13.35%)
Jun 01, 2021 0.0705 0.0705 0.0704 0.0704 3,000 +0.01(+15.79%)
May 27, 2021 0.0608 0.0608 0.0608 0 -0.00(-6.46%)
May 25, 2021 0.0650 0.0650 0.0650 0 -0.01(-9.60%)
May 20, 2021 0.0719 0.0719 0.0719 0 +0.00(+7.31%)
May 17, 2021 0.0670 0.0670 0.0670 0 +0.01(+9.84%)
May 14, 2021 0.0610 0.0610 0.0610 0.0610 4,000 +0.00(+5.54%)
May 13, 2021 0.0578 0.0578 0.0578 0.0578 5,000 +0.00(+0.00%)
May 11, 2021 0.0578 0.0578 0.0578 0 -0.01(-8.25%)
May 10, 2021 0.0630 0.0630 0.0630 0.0630 20,000 -0.00(-4.11%)
May 07, 2021 0.0657 0.0657 0.0657 0.0657 7,000 -0.01(-7.46%)
May 06, 2021 0.0710 0.0710 0.0710 0.0710 10,000 +0.01(+8.90%)
May 05, 2021 0.0652 0.0652 0.0652 0.0652 114,000 -0.01(-13.07%)
May 04, 2021 0.0750 0.0750 0.0750 0.0750 9,000 +0.00(+1.35%)
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.