Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Providence Gold Mines Inc (TSV: PHD )

0.0250 UNCHANGED
Last Price Updated: 10:14 AM 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 (%)
Dec 31, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 30, 2020 0.1250 0.1300 0.1200 0.1300 94,885 +0.00(+0.00%)
Dec 29, 2020 0.1250 0.1300 0.1250 0.1300 20,686 +0.01(+8.33%)
Dec 24, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 23, 2020 0.1200 0.1250 0.1200 0.1200 124,500 +0.00(+4.35%)
Dec 22, 2020 0.1100 0.1200 0.1100 0.1150 19,750 -0.00(-4.17%)
Dec 21, 2020 0.1200 0.1200 0.1150 0.1200 110,700 +0.00(+0.00%)
Dec 18, 2020 0.1250 0.1250 0.1100 0.1200 162,365 -0.01(-7.69%)
Dec 17, 2020 0.1400 0.1400 0.1200 0.1300 54,200 +0.00(+0.00%)
Dec 16, 2020 0.1350 0.1350 0.1300 0.1300 4,650 -0.01(-7.14%)
Dec 15, 2020 0.1400 0.1400 0.1250 0.1400 820,900 +0.01(+3.70%)
Dec 14, 2020 0.1400 0.1400 0.1350 0.1350 488,071 -0.01(-10.00%)
Dec 11, 2020 0.1450 0.1500 0.1400 0.1500 69,333 +0.00(+0.00%)
Dec 10, 2020 0.1450 0.1500 0.1400 0.1500 21,832 +0.01(+7.14%)
Dec 09, 2020 0.1550 0.1550 0.1400 0.1400 79,288 -0.01(-9.68%)
Dec 08, 2020 0.1550 0.1600 0.1500 0.1550 289,600 +0.01(+6.90%)
Dec 07, 2020 0.1500 0.1600 0.1450 0.1450 186,200 -0.01(-6.45%)
Dec 04, 2020 0.1300 0.1600 0.1300 0.1550 394,310 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.