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 (%)
Apr 29, 2022 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Apr 27, 2022 0.0650 0 -0.01(-7.14%)
Apr 26, 2022 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Apr 25, 2022 0.0700 0.0700 0.0700 0.0700 22,500 +0.00(+0.00%)
Apr 21, 2022 0.0700 0 +0.00(+0.00%)
Apr 20, 2022 0.0700 0.0700 0.0650 0.0700 86,940 +0.00(+0.00%)
Apr 19, 2022 0.0750 0.0750 0.0700 0.0700 16,000 +0.00(+0.00%)
Apr 18, 2022 0.0750 0.0750 0.0700 0.0700 15,000 +0.00(+0.00%)
Apr 14, 2022 0.0700 0 +0.00(+0.00%)
Apr 12, 2022 0.0700 0 -0.00(-6.67%)
Apr 08, 2022 0.0750 0 +0.00(+7.14%)
Apr 07, 2022 0.0750 0.0750 0.0700 0.0700 36,000 -0.00(-6.67%)
Apr 06, 2022 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
Apr 05, 2022 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Apr 04, 2022 0.0750 0.0750 0.0750 0.0750 58,000 +0.00(+0.00%)
Mar 31, 2022 0.0750 0 +0.00(+0.00%)
Mar 30, 2022 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+7.14%)
Mar 29, 2022 0.0750 0.0750 0.0700 0.0700 22,000 -0.00(-6.67%)
Mar 25, 2022 0.0750 0 +0.00(+0.00%)
Mar 24, 2022 0.0750 0.0750 0.0750 0.0750 48,000 +0.00(+0.00%)
Mar 23, 2022 0.0650 0.0750 0.0650 0.0750 73,000 +0.00(+7.14%)
Mar 22, 2022 0.0600 0.0700 0.0600 0.0700 279,000 +0.01(+7.69%)
Mar 21, 2022 0.0600 0.0650 0.0600 0.0650 20,000 +0.01(+8.33%)
Mar 18, 2022 0.0600 0.0600 0.0600 0.0600 40,000 +0.00(+0.00%)
Mar 17, 2022 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-7.69%)
Mar 16, 2022 0.0650 0.0650 0.0650 0.0650 2,500 +0.01(+8.33%)
Mar 15, 2022 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Mar 14, 2022 0.0600 0.0600 0.0600 0.0600 50,100 +0.00(+0.00%)
Mar 11, 2022 0.0600 0.0600 0.0600 0.0600 14,000 +0.00(+0.00%)
Mar 10, 2022 0.0600 0.0600 0.0550 0.0600 75,000 +0.00(+0.00%)
Mar 09, 2022 0.0600 0.0600 0.0600 0.0600 100,500 +0.00(+0.00%)
Mar 08, 2022 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Mar 07, 2022 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Mar 04, 2022 0.0600 0.0600 0.0600 0.0600 72,000 +0.00(+0.00%)
Mar 03, 2022 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
Mar 02, 2022 0.0600 0.0600 0.0600 0.0600 60,000 +0.00(+0.00%)
Mar 01, 2022 0.0600 0.0600 0.0600 0.0600 40,000 +0.00(+0.00%)
Feb 24, 2022 0.0600 0 +0.00(+0.00%)
Feb 23, 2022 0.0600 0.0600 0.0600 0.0600 75,000 +0.00(+0.00%)
Feb 22, 2022 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Feb 17, 2022 0.0600 0 +0.00(+0.00%)
Feb 15, 2022 0.0600 0 +0.00(+0.00%)
Feb 11, 2022 0.0600 0 +0.00(+0.00%)
Feb 10, 2022 0.0650 0.0650 0.0600 0.0600 9,000 +0.00(+0.00%)
Feb 09, 2022 0.0600 0.0600 0.0600 0.0600 1,200 +0.00(+0.00%)
Feb 08, 2022 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Feb 07, 2022 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Feb 04, 2022 0.0600 0.0600 0.0600 0.0600 121,500 +0.00(+0.00%)
Feb 03, 2022 0.0600 0.0600 0.0600 0.0600 13,378 +0.00(+0.00%)
Jan 31, 2022 0.0600 0 +0.00(+0.00%)
Jan 27, 2022 0.0600 0 +0.00(+0.00%)
Jan 24, 2022 0.0600 0 +0.00(+0.00%)
Jan 21, 2022 0.0600 0.0600 0.0600 0.0600 68,000 +0.00(+0.00%)
Jan 20, 2022 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+0.00%)
Jan 19, 2022 0.0600 0.0600 0.0600 0.0600 31,100 -0.01(-7.69%)
Jan 17, 2022 0.0650 0 +0.01(+8.33%)
Jan 13, 2022 0.0600 0 +0.00(+0.00%)
Jan 11, 2022 0.0600 0 +0.00(+0.00%)
Jan 10, 2022 0.0600 0.0600 0.0600 0.0600 4,500 +0.00(+0.00%)
Jan 06, 2022 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 05, 2022 0.0600 0.0600 0.0600 0.0600 1,291 +0.00(+0.00%)
Jan 04, 2022 0.0600 0.0600 0.0600 0.0600 13,000 +0.00(+0.00%)
Dec 31, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 30, 2021 0.0600 0.0600 0.0600 0.0600 32,500 +0.00(+0.00%)
Dec 29, 2021 0.0600 0.0600 0.0600 0.0600 124,000 +0.00(+0.00%)
Dec 24, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 23, 2021 0.0600 0.0600 0.0600 0.0600 120,000 +0.00(+0.00%)
Dec 22, 2021 0.0600 0.0600 0.0600 0.0600 26,000 +0.00(+0.00%)
Dec 21, 2021 0.0600 0.0600 0.0600 0.0600 118,000 +0.00(+0.00%)
Dec 20, 2021 0.0600 0.0600 0.0600 0.0600 55,500 +0.00(+0.00%)
Dec 17, 2021 0.0600 0.0600 0.0600 0.0600 30,000 -0.01(-7.69%)
Dec 16, 2021 0.0650 0.0650 0.0650 0.0650 10,000 +0.01(+8.33%)
Dec 15, 2021 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Dec 14, 2021 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+0.00%)
Dec 13, 2021 0.0600 0.0600 0.0550 0.0600 50,000 +0.00(+0.00%)
Dec 10, 2021 0.0600 0.0600 0.0600 0.0600 110,000 +0.00(+0.00%)
Dec 09, 2021 0.0600 0.0600 0.0600 0.0600 372,000 +0.00(+0.00%)
Dec 08, 2021 0.0600 0.0600 0.0600 0.0600 78,000 +0.00(+0.00%)
Dec 07, 2021 0.0600 0.0600 0.0600 0.0600 239,000 +0.00(+0.00%)
Dec 06, 2021 0.0600 0.0600 0.0600 0.0600 180,000 +0.00(+0.00%)
Dec 03, 2021 0.0650 0.0650 0.0600 0.0600 11,000 +0.00(+0.00%)
Dec 02, 2021 0.0650 0.0650 0.0600 0.0600 546,000 -0.01(-7.69%)
Dec 01, 2021 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Nov 30, 2021 0.0650 0.0650 0.0650 0.0650 29,500 +0.00(+0.00%)
Nov 29, 2021 0.0650 0.0650 0.0650 0.0650 105,000 +0.00(+0.00%)
Nov 26, 2021 0.0650 0.0650 0.0650 0.0650 30,000 +0.00(+0.00%)
Nov 25, 2021 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-7.14%)
Nov 24, 2021 0.0700 0.0700 0.0700 0.0700 8,000 +0.01(+7.69%)
Nov 23, 2021 0.0650 0.0650 0.0650 0.0650 44,000 +0.00(+0.00%)
Nov 22, 2021 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Nov 19, 2021 0.0650 0.0650 0.0650 0.0650 105,000 +0.00(+0.00%)
Nov 18, 2021 0.0700 0.0700 0.0650 0.0650 377,250 -0.01(-7.14%)
Nov 17, 2021 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Nov 16, 2021 0.0700 0.0700 0.0700 0.0700 69,000 +0.00(+0.00%)
Nov 15, 2021 0.0700 0.0700 0.0700 0.0700 75,000 +0.00(+0.00%)
Nov 12, 2021 0.0700 0.0700 0.0700 0.0700 125,000 +0.00(+0.00%)
Nov 11, 2021 0.0700 0.0700 0.0700 0.0700 69,000 +0.00(+0.00%)
Nov 09, 2021 0.0700 0.0700 0.0700 0.0700 41,000 +0.00(+0.00%)
Nov 05, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 04, 2021 0.0700 0.0700 0.0700 0.0700 47,500 +0.00(+0.00%)
Nov 03, 2021 0.0700 0.0700 0.0700 0.0700 31,500 +0.00(+0.00%)
Nov 01, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 29, 2021 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Oct 28, 2021 0.0700 0.0750 0.0700 0.0700 83,000 +0.00(+0.00%)
Oct 27, 2021 0.0700 0.0700 0.0700 0.0700 12,000 +0.00(+0.00%)
Oct 22, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 21, 2021 0.0750 0.0750 0.0700 0.0700 441,000 -0.00(-6.67%)
Oct 20, 2021 0.0800 0.0800 0.0750 0.0750 15,000 +0.00(+0.00%)
Oct 19, 2021 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+0.00%)
Oct 18, 2021 0.0800 0.0800 0.0700 0.0750 229,000 +0.00(+0.00%)
Oct 15, 2021 0.0750 0.0750 0.0750 0.0750 37,000 -0.01(-6.25%)
Oct 14, 2021 0.0800 0.0800 0.0800 0.0800 11,000 +0.00(+0.00%)
Oct 13, 2021 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Oct 12, 2021 0.0800 0.0800 0.0800 0.0800 7,000 +0.01(+6.67%)
Oct 07, 2021 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Oct 06, 2021 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
Oct 05, 2021 0.0750 0.0750 0.0750 0.0750 21,000 -0.01(-6.25%)
Oct 04, 2021 0.0800 0.0800 0.0800 0.0800 8,000 +0.01(+14.29%)
Oct 01, 2021 0.0750 0.0750 0.0700 0.0700 79,000 -0.00(-6.67%)
Sep 30, 2021 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+7.14%)
Sep 29, 2021 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Sep 28, 2021 0.0700 0.0700 0.0700 0.0700 51,000 +0.01(+7.69%)
Sep 24, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 23, 2021 0.0700 0.0700 0.0650 0.0650 129,000 -0.01(-7.14%)
Sep 22, 2021 0.0850 0.0850 0.0700 0.0700 160,000 -0.01(-12.50%)
Sep 21, 2021 0.0800 0.0800 0.0750 0.0800 41,000 +0.01(+6.67%)
Sep 20, 2021 0.0750 0.0800 0.0750 0.0750 42,000 +0.00(+0.00%)
Sep 17, 2021 0.0750 0.0750 0.0750 0.0750 14,000 +0.00(+0.00%)
Sep 16, 2021 0.0700 0.0750 0.0700 0.0750 40,000 +0.00(+7.14%)
Sep 15, 2021 0.0750 0.0750 0.0700 0.0700 42,000 +0.00(+0.00%)
Sep 14, 2021 0.0750 0.0750 0.0700 0.0700 37,300 -0.00(-6.67%)
Sep 13, 2021 0.0700 0.0750 0.0700 0.0750 149,000 +0.00(+7.14%)
Sep 10, 2021 0.0700 0.0700 0.0700 0.0700 15,000 +0.01(+7.69%)
Sep 09, 2021 0.0700 0.0700 0.0650 0.0650 165,000 -0.01(-7.14%)
Sep 08, 2021 0.0750 0.0750 0.0700 0.0700 74,500 +0.00(+0.00%)
Sep 07, 2021 0.0750 0.0750 0.0700 0.0700 41,000 +0.00(+0.00%)
Sep 03, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 02, 2021 0.0750 0.0750 0.0700 0.0700 8,000 -0.00(-6.67%)
Sep 01, 2021 0.0750 0.0750 0.0750 0.0750 5,000 +0.01(+15.38%)
Aug 31, 2021 0.0750 0.0750 0.0650 0.0650 49,000 -0.01(-7.14%)
Aug 27, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 26, 2021 0.0750 0.0750 0.0700 0.0700 55,400 +0.00(+0.00%)
Aug 25, 2021 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Aug 24, 2021 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Aug 23, 2021 0.0650 0.0700 0.0650 0.0700 56,000 +0.00(+0.00%)
Aug 19, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Aug 18, 2021 0.0750 0.0750 0.0700 0.0750 15,000 +0.00(+7.14%)
Aug 17, 2021 0.0700 0.0750 0.0700 0.0700 66,000 +0.00(+0.00%)
Aug 16, 2021 0.0700 0.0700 0.0700 0.0700 68,000 -0.00(-6.67%)
Aug 13, 2021 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+0.00%)
Aug 12, 2021 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Aug 11, 2021 0.0800 0.0800 0.0700 0.0700 52,200 -0.00(-6.67%)
Aug 10, 2021 0.0800 0.0800 0.0750 0.0750 41,000 -0.01(-6.25%)
Aug 09, 2021 0.0800 0.0800 0.0800 0.0800 49,000 +0.00(+0.00%)
Aug 06, 2021 0.0800 0.0800 0.0800 0.0800 9,000 +0.00(+0.00%)
Aug 05, 2021 0.0800 0.0800 0.0800 0.0800 41,000 +0.01(+6.67%)
Aug 04, 2021 0.0750 0.0750 0.0750 0.0750 11,000 +0.00(+0.00%)
Aug 03, 2021 0.0750 0.0750 0.0750 0.0750 16,750 -0.01(-6.25%)
Jul 30, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 29, 2021 0.0800 0.0800 0.0750 0.0800 48,000 +0.00(+0.00%)
Jul 28, 2021 0.0800 0.0800 0.0800 0.0800 6,000 +0.01(+6.67%)
Jul 27, 2021 0.0750 0.0750 0.0700 0.0750 89,000 -0.01(-6.25%)
Jul 26, 2021 0.0750 0.0800 0.0750 0.0800 18,300 +0.01(+14.29%)
Jul 23, 2021 0.0700 0.0700 0.0700 0.0700 15,070 -0.00(-6.67%)
Jul 22, 2021 0.0750 0.0750 0.0750 0.0750 128,500 -0.01(-6.25%)
Jul 20, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 16, 2021 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jul 15, 2021 0.0750 0.0750 0.0750 0.0750 24,000 +0.00(+7.14%)
Jul 13, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jul 12, 2021 0.0750 0.0750 0.0750 0.0750 95,000 +0.00(+7.14%)
Jul 08, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 07, 2021 0.0750 0.0750 0.0650 0.0700 227,000 +0.00(+0.00%)
Jul 06, 2021 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Jul 05, 2021 0.0750 0.0750 0.0700 0.0700 142,470 +0.00(+0.00%)
Jul 02, 2021 0.0700 0.0700 0.0650 0.0700 95,000 +0.00(+0.00%)
Jun 30, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 29, 2021 0.0700 0.0700 0.0700 0.0700 33,000 +0.00(+0.00%)
Jun 28, 2021 0.0700 0.0700 0.0700 0.0700 220,200 +0.00(+0.00%)
Jun 25, 2021 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jun 24, 2021 0.0750 0.0750 0.0700 0.0700 281,500 -0.01(-12.50%)
Jun 22, 2021 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jun 21, 2021 0.0750 0.0750 0.0750 0.0750 19,000 +0.00(+0.00%)
Jun 18, 2021 0.0750 0.0750 0.0750 0.0750 1,100 +0.00(+0.00%)
Jun 17, 2021 0.0750 0.0800 0.0750 0.0750 301,000 -0.01(-6.25%)
Jun 16, 2021 0.0750 0.0800 0.0750 0.0800 74,500 +0.01(+6.67%)
Jun 15, 2021 0.0850 0.0850 0.0750 0.0750 51,100 -0.01(-11.76%)
Jun 11, 2021 0.0850 0.0850 0.0850 1 -0.00(-5.56%)
Jun 10, 2021 0.0900 0.0900 0.0900 0.0900 147,000 +0.00(+5.88%)
Jun 08, 2021 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Jun 07, 2021 0.0800 0.1000 0.0750 0.1000 482,642 +0.02(+25.00%)
Jun 04, 2021 0.0800 0.0800 0.0800 0.0800 42,000 -0.01(-5.88%)
Jun 02, 2021 0.0850 0.0850 0.0850 883 +0.01(+6.25%)
Jun 01, 2021 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
May 31, 2021 0.0800 0.0800 0.0800 0.0800 107,000 +0.00(+0.00%)
May 28, 2021 0.0750 0.0800 0.0750 0.0800 116,000 +0.00(+0.00%)
May 27, 2021 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
May 26, 2021 0.0800 0.0800 0.0800 0.0800 32,500 +0.00(+0.00%)
May 25, 2021 0.0850 0.0850 0.0800 0.0800 27,000 -0.01(-5.88%)
May 20, 2021 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
May 19, 2021 0.0800 0.0800 0.0800 0.0800 48,900 +0.00(+0.00%)
May 18, 2021 0.0750 0.0800 0.0700 0.0800 159,500 +0.01(+6.67%)
May 17, 2021 0.0700 0.0750 0.0700 0.0750 25,387 +0.00(+0.00%)
May 14, 2021 0.0750 0.0750 0.0700 0.0750 163,229 +0.00(+7.14%)
May 13, 2021 0.0700 0.0700 0.0700 0.0700 144,000 +0.00(+0.00%)
May 12, 2021 0.0700 0.0700 0.0700 0.0700 29,571 -0.00(-6.67%)
May 11, 2021 0.0750 0.0750 0.0700 0.0750 420,571 +0.00(+7.14%)
May 10, 2021 0.0800 0.0800 0.0700 0.0700 260,000 -0.00(-6.67%)
May 07, 2021 0.0800 0.0800 0.0750 0.0750 1,096,350 -0.01(-6.25%)
May 05, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 04, 2021 0.0850 0.0900 0.0800 0.0800 95,000 -0.01(-11.11%)
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.