Providence Gold Mines Inc Historical Data - PHD | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSXV
Providence Gold Mines Inc (PHD)
Providence Gold Mines Inc (PHD) Historical

Providence Gold Mines Inc (PHD)

0.03

0.00

(0.00%)

Closed May 14 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.03	0.03	0.03	50000	0.03	CS
4	0	0	0.03	0.035	0.03	28401	0.03181334	CS
12	0.005	20	0.025	0.04	0.02	77558	0.02668502	CS
26	0.005	20	0.025	0.04	0.02	59755	0.02682624	CS
52	-0.01	-25	0.04	0.05	0.02	46967	0.03174144	CS
156	-0.04	-57.1428571429	0.07	0.1	0.02	56223	0.05617451	CS
260	-0.11	-78.5714285714	0.14	0.195	0.02	82170	0.09299953	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715636400	0.03	0	0.00	0.03	0.03	0.03	0
1715377200	0.03	0	0.00	0.03	0.03	0.03	0
1715290800	0.03	0	0.00	0.03	0.03	0.03	0
1715204400	0.03	0	0.00	0.03	0.03	0.03	0
1715118000	0.03	-0.005	-14.29	0.03	0.03	0.03	50000
1715031600	0.035	0	0.00	0.035	0.035	0.035	0
1714772400	0.035	0	0.00	0.035	0.035	0.035	36000
1714686000	0.035	0	0.00	0.035	0.035	0.035	0
1714599600	0.035	0	0.00	0.035	0.035	0.035	14000
1714513200	0.035	0	0.00	0.035	0.035	0.035	0
1714426800	0.035	0.005	16.67	0.035	0.035	0.035	11000
1714167600	0.03	0	0.00	0.03	0.03	0.03	0
1714081200	0.03	0	0.00	0.03	0.03	0.03	0
1713994800	0.03	0	0.00	0.03	0.03	0.03	0
1713908400	0.03	0	0.00	0.03	0.03	0.03	40000
1713822000	0.03	0	0.00	0.03	0.03	0.03	7006
1713562800	0.03	0	0.00	0.03	0.03	0.03	0
1713476400	0.03	0	0.00	0.03	0.03	0.03	29000
1713390000	0.03	-0.005	-14.29	0.03	0.03	0.03	52000
1713303600	0.035	-0.005	-12.50	0.03	0.035	0.03	42000
1713217200	0.04	0	0.00	0.04	0.04	0.04	0
1712958000	0.04	0	0.00	0.04	0.04	0.04	0
1712871600	0.04	0	0.00	0.04	0.04	0.04	8700
1712785200	0.04	0.005	14.29	0.04	0.04	0.04	10000
1712698800	0.035	0	0.00	0.035	0.035	0.035	30000
1712612400	0.035	0.005	16.67	0.025	0.035	0.025	38000
1712353200	0.03	0.005	20.00	0.025	0.03	0.02	206010
1712266800	0.025	0	0.00	0.03	0.03	0.025	326000
1712180400	0.025	0	0.00	0.025	0.025	0.025	60000
1712094000	0.025	0	0.00	0.025	0.025	0.025	98000
1712007600	0.025	0	0.00	0.025	0.025	0.025	100000
1711662000	0.025	0.005	25.00	0.025	0.03	0.025	273000
1711575600	0.02	0	0.00	0.02	0.02	0.02	0
1711489200	0.02	-0.005	-20.00	0.02	0.02	0.02	1000
1711402800	0.025	0	0.00	0.025	0.025	0.025	0
1711143600	0.025	0	0.00	0.025	0.025	0.025	0
1711057200	0.025	0	0.00	0.025	0.025	0.025	0
1710970800	0.025	0	0.00	0.025	0.025	0.025	35000
1710884400	0.025	0	0.00	0.025	0.025	0.025	250000
1710798000	0.025	0	0.00	0.025	0.025	0.025	0
1710538800	0.025	0	0.00	0.025	0.025	0.025	0
1710452400	0.025	0	0.00	0.025	0.025	0.025	0
1710366000	0.025	0	0.00	0.025	0.025	0.025	0
1710279600	0.025	0	0.00	0.025	0.025	0.025	0
1710193200	0.025	0	0.00	0.025	0.025	0.025	0
1709937600	0.025	0	0.00	0.025	0.025	0.025	0
1709851200	0.025	0	0.00	0.025	0.025	0.025	0
1709764800	0.025	0	0.00	0.025	0.025	0.025	75000
1709678400	0.025	0	0.00	0.025	0.025	0.025	75000
1709592000	0.025	0	0.00	0.025	0.025	0.025	75000
1709332800	0.025	0	0.00	0.025	0.025	0.025	200000
1709246400	0.025	0	0.00	0.025	0.025	0.025	25000
1709160000	0.025	0	0.00	0.025	0.025	0.025	80010
1709073600	0.025	0.005	25.00	0.025	0.025	0.025	77000
1708987200	0.02	0	0.00	0.02	0.02	0.02	0
1708728000	0.02	0	0.00	0.02	0.02	0.02	0
1708641600	0.02	0	0.00	0.02	0.02	0.02	0
1708555200	0.02	0	0.00	0.02	0.02	0.02	0
1708468800	0.02	0	0.00	0.02	0.02	0.02	0
1708123200	0.02	0	0.00	0.02	0.02	0.02	0
1708036800	0.02	0	0.00	0.02	0.02	0.02	0
1707950400	0.02	0	0.00	0.02	0.02	0.02	0

Providence Gold Mines

Mayne Pharma (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions