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

Providence Gold Mines Inc (PHD)

0.02

0.00

(0.00%)

Closed July 16 4:00PM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.02	0.02	0.02	107600	0.02	CS
4	-0.005	-20	0.025	0.025	0.02	66900	0.02024428	CS
12	-0.01	-33.3333333333	0.03	0.03	0.015	89714	0.02083406	CS
26	-0.01	-33.3333333333	0.03	0.1	0.015	67175	0.03196457	CS
52	-0.005	-20	0.025	0.1	0.015	39261	0.03146914	CS
156	-0.03	-60	0.05	0.1	0.015	28870	0.0357165	CS
260	-0.11	-84.6153846154	0.13	0.195	0.015	54542	0.08024201	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1752702000	0.02	0	0.00	0.02	0.02	0.02	0
1752615600	0.02	0	0.00	0.02	0.02	0.02	40000
1752529200	0.02	0	0.00	0.02	0.02	0.02	0
1752270000	0.02	0	0.00	0.02	0.02	0.02	0
1752183600	0.02	0	0.00	0.02	0.02	0.02	79000
1752097200	0.02	0	0.00	0.02	0.02	0.02	419000
1752010800	0.02	0	0.00	0.02	0.02	0.02	175000
1751924400	0.02	0	0.00	0.02	0.02	0.02	0
1751665200	0.02	0	0.00	0.02	0.02	0.02	185000
1751578800	0.02	-0.005	-20.00	0.02	0.02	0.02	101000
1751492400	0.025	0	0.00	0.025	0.025	0.025	10000
1751319600	0.025	0	0.00	0.025	0.025	0.025	25000
1751060400	0.025	0	0.00	0.025	0.025	0.025	0
1750974000	0.025	0	0.00	0.025	0.025	0.025	0
1750887600	0.025	0.005	25.00	0.025	0.025	0.025	25000
1750801200	0.02	-0.005	-20.00	0.02	0.02	0.02	210000
1750714800	0.025	0	0.00	0.025	0.025	0.025	0
1750455600	0.025	0	0.00	0.025	0.025	0.025	1000
1750369200	0.025	0	0.00	0.025	0.025	0.025	1000
1750282800	0.025	0	0.00	0.025	0.025	0.025	100
1750196400	0.025	0	0.00	0.025	0.025	0.025	30680
1750110000	0.025	0	0.00	0.025	0.025	0.025	30000
1749850800	0.025	0	0.00	0.025	0.025	0.025	256206
1749764400	0.025	0	0.00	0.025	0.025	0.025	0
1749678000	0.025	0	0.00	0.025	0.025	0.025	35000
1749591600	0.025	0.005	25.00	0.025	0.025	0.025	1000
1749505200	0.02	0.005	33.33	0.02	0.02	0.02	298000
1749246000	0.015	-0.005	-25.00	0.02	0.02	0.015	71400
1749159600	0.02	0	0.00	0.02	0.02	0.02	51000
1749073200	0.02	0	0.00	0.02	0.02	0.02	25000
1748986800	0.02	0	0.00	0.02	0.02	0.02	122505
1748900400	0.02	0	0.00	0.02	0.02	0.02	139000
1748641200	0.02	0	0.00	0.02	0.02	0.02	0
1748554800	0.02	0	0.00	0.02	0.02	0.02	0
1748468400	0.02	0	0.00	0.02	0.02	0.02	38000
1748382000	0.02	-0.005	-20.00	0.02	0.02	0.02	76000
1748295600	0.025	0	0.00	0.025	0.025	0.025	400
1748036400	0.025	0.01	66.67	0.02	0.025	0.02	21000
1747950000	0.015	-0.01	-40.00	0.02	0.02	0.015	460000
1747863600	0.025	0	0.00	0.025	0.025	0.025	0
1747777200	0.025	0	0.00	0.025	0.025	0.025	5000
1747431600	0.025	0	0.00	0.025	0.025	0.025	0
1747345200	0.025	0	0.00	0.025	0.025	0.025	0
1747258800	0.025	0	0.00	0.025	0.025	0.025	10
1747172400	0.025	0	0.00	0.025	0.025	0.025	0
1747086000	0.025	0	0.00	0.025	0.025	0.025	0
1746826800	0.025	0	0.00	0.025	0.025	0.025	17000
1746740400	0.025	0	0.00	0.025	0.025	0.025	3200
1746654000	0.025	0	0.00	0.025	0.025	0.025	30000
1746567600	0.025	0	0.00	0.025	0.025	0.025	170000
1746481200	0.025	0.005	25.00	0.025	0.025	0.025	50000
1746222000	0.02	-0.005	-20.00	0.02	0.02	0.02	181508
1746135600	0.025	0.005	25.00	0.025	0.025	0.025	5000
1746049200	0.02	0	0.00	0.025	0.025	0.02	44000
1745962800	0.02	-0.01	-33.33	0.03	0.03	0.02	519000
1745876400	0.03	0	0.00	0.03	0.03	0.03	0
1745617200	0.03	0	0.00	0.03	0.03	0.03	700
1745530800	0.03	0.01	50.00	0.025	0.03	0.025	340700
1745444400	0.02	-0.015	-42.86	0.03	0.03	0.02	911000
1745358000	0.035	0	0.00	0.03	0.035	0.03	336000
1745271600	0.035	0	0.00	0.04	0.04	0.035	95000
1744926000	0.035	-0.02	-36.36	0.05	0.05	0.035	374000