Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 2:32 PM EDT, Jun 4, 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, 2023 0.0400 0 -0.00(-11.11%)
Apr 24, 2023 0.0450 0 +0.01(+28.57%)
Apr 19, 2023 0.0350 0 -0.01(-22.22%)
Apr 13, 2023 0.0450 0 +0.00(+12.50%)
Apr 12, 2023 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Apr 06, 2023 0.0400 0 +0.00(+0.00%)
Apr 05, 2023 0.0450 0.0450 0.0400 0.0400 230,000 -0.00(-11.11%)
Apr 03, 2023 0.0450 0 +0.00(+12.50%)
Mar 31, 2023 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Mar 30, 2023 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Mar 29, 2023 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Mar 23, 2023 0.0400 0 +0.00(+0.00%)
Mar 21, 2023 0.0400 0 -0.00(-11.11%)
Mar 17, 2023 0.0450 0 +0.00(+0.00%)
Mar 16, 2023 0.0450 0.0450 0.0450 0.0450 42,000 +0.00(+0.00%)
Mar 07, 2023 0.0450 0 +0.00(+0.00%)
Mar 06, 2023 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Mar 03, 2023 0.0450 0.0450 0.0450 0.0450 23,000 -0.01(-10.00%)
Mar 02, 2023 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Mar 01, 2023 0.0500 0.0500 0.0500 0.0500 9,000 +0.01(+25.00%)
Feb 27, 2023 0.0400 0 -0.00(-11.11%)
Feb 24, 2023 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+12.50%)
Feb 23, 2023 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Feb 22, 2023 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+14.29%)
Feb 21, 2023 0.0350 0.0350 0.0350 0.0350 4,650 +0.00(+0.00%)
Feb 14, 2023 0.0350 0 -0.00(-12.50%)
Feb 13, 2023 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+14.29%)
Feb 06, 2023 0.0350 0 -0.00(-12.50%)
Feb 01, 2023 0.0400 0 +0.00(+0.00%)
Jan 31, 2023 0.0400 0.0400 0.0400 0.0400 41,000 +0.00(+0.00%)
Jan 30, 2023 0.0400 0.0400 0.0400 0.0400 12,000 +0.00(+0.00%)
Jan 27, 2023 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+14.29%)
Jan 26, 2023 0.0350 0.0350 0.0350 0.0350 4,000 +0.00(+0.00%)
Jan 25, 2023 0.0350 0.0350 0.0350 0.0350 2,000 +0.01(+16.67%)
Jan 24, 2023 0.0300 0.0300 0.0300 0.0300 47,300 -0.01(-25.00%)
Jan 20, 2023 0.0400 0 +0.00(+14.29%)
Jan 19, 2023 0.0350 0.0350 0.0350 0.0350 11,000 +0.00(+0.00%)
Jan 17, 2023 0.0350 0 +0.01(+16.67%)
Dec 30, 2022 0.0300 0 -0.01(-14.29%)
Dec 29, 2022 0.0350 0.0400 0.0350 0.0350 103,000 +0.01(+16.67%)
Dec 22, 2022 0.0300 0 -0.01(-14.29%)
Dec 21, 2022 0.0250 0.0350 0.0250 0.0350 55,000 +0.01(+16.67%)
Dec 20, 2022 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Dec 19, 2022 0.0300 0.0300 0.0300 0.0300 25,000 -0.01(-14.29%)
Dec 08, 2022 0.0350 0 +0.00(+0.00%)
Dec 07, 2022 0.0350 0.0350 0.0350 0.0350 12,000 +0.00(+0.00%)
Dec 06, 2022 0.0350 0.0350 0.0350 0.0350 19,872 -0.00(-12.50%)
Dec 05, 2022 0.0450 0.0450 0.0400 0.0400 261,000 -0.00(-11.11%)
Dec 02, 2022 0.0450 0.0450 0.0450 0.0450 17,000 -0.01(-10.00%)
Dec 01, 2022 0.0550 0.0550 0.0500 0.0500 106,000 -0.00(-9.09%)
Nov 30, 2022 0.0550 0.0550 0.0550 0.0550 56,000 +0.00(+0.00%)
Nov 29, 2022 0.0550 0.0550 0.0550 0.0550 75,000 +0.00(+10.00%)
Nov 28, 2022 0.0600 0.0600 0.0500 0.0500 148,850 -0.01(-16.67%)
Nov 25, 2022 0.0600 0.0600 0.0600 0.0600 82,000 +0.00(+0.00%)
Nov 24, 2022 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Nov 23, 2022 0.0600 0.0600 0.0600 0.0600 26,000 +0.00(+0.00%)
Nov 22, 2022 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Nov 21, 2022 0.0600 0.0600 0.0600 0.0600 65,000 +0.00(+0.00%)
Nov 17, 2022 0.0600 0 +0.00(+0.00%)
Nov 16, 2022 0.0600 0.0600 0.0600 0.0600 57,800 +0.00(+0.00%)
Nov 14, 2022 0.0600 0 +0.00(+0.00%)
Nov 11, 2022 0.0550 0.0600 0.0550 0.0600 148,000 +0.01(+20.00%)
Nov 10, 2022 0.0500 0.0500 0.0500 0.0500 109,000 +0.00(+0.00%)
Nov 09, 2022 0.0550 0.0550 0.0500 0.0500 17,000 +0.00(+0.00%)
Nov 07, 2022 0.0500 0 -0.00(-9.09%)
Nov 04, 2022 0.0500 0.0950 0.0500 0.0550 340,375 +0.00(+0.00%)
Nov 03, 2022 0.0500 0.0600 0.0500 0.0550 403,500 +0.00(+10.00%)
Nov 01, 2022 0.0500 0 +0.00(+0.00%)
Oct 31, 2022 0.0500 0.0500 0.0500 0.0500 262,000 +0.00(+0.00%)
Oct 28, 2022 0.0450 0.0500 0.0450 0.0500 28,000 +0.01(+11.11%)
Oct 27, 2022 0.0300 0.0450 0.0300 0.0450 607,300 +0.01(+50.00%)
Oct 24, 2022 0.0300 0 +0.00(+20.00%)
Oct 21, 2022 0.0250 0.0250 0.0250 0.0250 62,000 +0.01(+25.00%)
Oct 18, 2022 0.0200 0 -0.01(-20.00%)
Oct 17, 2022 0.0250 0.0250 0.0250 0.0250 21,332 +0.00(+0.00%)
Oct 14, 2022 0.0250 0.0250 0.0250 0.0250 39,000 +0.00(+0.00%)
Oct 13, 2022 0.0250 0.0250 0.0250 0.0250 104,000 -0.00(-16.67%)
Oct 12, 2022 0.0350 0.0350 0.0300 0.0300 272,000 -0.01(-25.00%)
Oct 06, 2022 0.0400 0 +0.00(+0.00%)
Oct 05, 2022 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Oct 04, 2022 0.0350 0.0400 0.0350 0.0400 119,000 +0.00(+0.00%)
Oct 03, 2022 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Sep 29, 2022 0.0400 0 +0.00(+0.00%)
Sep 28, 2022 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+0.00%)
Sep 27, 2022 0.0400 0.0400 0.0400 0.0400 15,200 +0.00(+0.00%)
Sep 26, 2022 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Sep 23, 2022 0.0350 0.0450 0.0350 0.0450 24,000 +0.00(+0.00%)
Sep 22, 2022 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+12.50%)
Sep 21, 2022 0.0400 0.0400 0.0400 0.0400 16,950 +0.00(+14.29%)
Sep 20, 2022 0.0400 0.0400 0.0350 0.0350 60,250 -0.00(-12.50%)
Sep 19, 2022 0.0400 0.0400 0.0400 0.0400 40,000 -0.00(-11.11%)
Sep 15, 2022 0.0450 0 +0.00(+0.00%)
Sep 13, 2022 0.0450 200 +0.00(+0.00%)
Sep 07, 2022 0.0450 0 -0.01(-10.00%)
Sep 06, 2022 0.0500 0.0500 0.0500 0.0500 43,500 +0.01(+11.11%)
Aug 29, 2022 0.0450 0 -0.01(-10.00%)
Aug 24, 2022 0.0500 0 +0.00(+0.00%)
Aug 22, 2022 0.0500 24 +0.00(+0.00%)
Aug 19, 2022 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Aug 18, 2022 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Aug 17, 2022 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Aug 16, 2022 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Aug 15, 2022 0.0500 0.0500 0.0500 0.0500 30,000 -0.00(-9.09%)
Aug 11, 2022 0.0550 0 +0.00(+10.00%)
Aug 05, 2022 0.0500 0 +0.00(+0.00%)
Aug 04, 2022 0.0550 0.0550 0.0500 0.0500 60,600 -0.01(-23.08%)
Aug 02, 2022 0.0650 0 +0.01(+8.33%)
Jul 29, 2022 0.0600 0 +0.00(+9.09%)
Jul 28, 2022 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Jul 27, 2022 0.0550 0.0550 0.0550 0.0550 1,500 +0.00(+0.00%)
Jul 26, 2022 0.0550 0.0550 0.0500 0.0550 95,100 -0.01(-15.38%)
Jul 22, 2022 0.0650 0 +0.00(+0.00%)
Jul 21, 2022 0.0600 0.0650 0.0600 0.0650 74,000 +0.01(+8.33%)
Jul 20, 2022 0.0550 0.0600 0.0550 0.0600 191,000 +0.01(+20.00%)
Jul 19, 2022 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jul 18, 2022 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Jul 15, 2022 0.0500 0.0500 0.0500 0.0500 70,000 -0.00(-9.09%)
Jul 13, 2022 0.0550 0 +0.00(+0.00%)
Jul 12, 2022 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Jul 11, 2022 0.0500 0.0550 0.0500 0.0550 10,000 +0.00(+10.00%)
Jul 08, 2022 0.0500 0.0500 0.0500 0.0500 12,000 +0.00(+0.00%)
Jul 07, 2022 0.0500 0.0500 0.0500 0.0500 27,000 +0.01(+11.11%)
Jul 06, 2022 0.0450 0.0450 0.0450 0.0450 1,560 -0.01(-18.18%)
Jul 04, 2022 0.0550 0 +0.01(+22.22%)
Jun 29, 2022 0.0450 0 +0.00(+0.00%)
Jun 24, 2022 0.0450 0 -0.01(-10.00%)
Jun 23, 2022 0.0450 0.0500 0.0450 0.0500 35,000 -0.00(-9.09%)
Jun 22, 2022 0.0500 0.0550 0.0450 0.0550 58,000 +0.00(+0.00%)
Jun 21, 2022 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Jun 17, 2022 0.0550 0 +0.00(+0.00%)
Jun 16, 2022 0.0550 0.0550 0.0550 0.0550 19,000 +0.00(+10.00%)
Jun 15, 2022 0.0550 0.0600 0.0500 0.0500 129,200 -0.00(-9.09%)
Jun 14, 2022 0.0550 0.0550 0.0550 0.0550 14,000 -0.01(-15.38%)
Jun 13, 2022 0.0650 0.0650 0.0650 0.0650 2,000 +0.01(+18.18%)
Jun 09, 2022 0.0550 0 -0.01(-15.38%)
Jun 07, 2022 0.0650 0 +0.01(+18.18%)
Jun 06, 2022 0.0550 0.0550 0.0550 0.0550 5,000 -0.00(-8.33%)
Jun 03, 2022 0.0550 0.0600 0.0550 0.0600 43,000 +0.00(+0.00%)
Jun 02, 2022 0.0550 0.0600 0.0550 0.0600 12,000 +0.00(+0.00%)
May 31, 2022 0.0600 0 +0.00(+9.09%)
May 30, 2022 0.0550 0.0550 0.0550 0.0550 58,730 +0.00(+0.00%)
May 27, 2022 0.0650 0.0650 0.0550 0.0550 586,000 -0.01(-15.38%)
May 26, 2022 0.0650 0.0650 0.0650 0.0650 1,700 +0.00(+0.00%)
May 25, 2022 0.0650 0.0650 0.0650 0.0650 80,000 +0.00(+0.00%)
May 24, 2022 0.0650 0.0650 0.0650 0.0650 50,000 +0.00(+0.00%)
May 20, 2022 0.0650 0 +0.01(+8.33%)
May 19, 2022 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
May 17, 2022 0.0600 0 -0.01(-7.69%)
May 16, 2022 0.0650 0.0650 0.0650 0.0650 17,000 +0.00(+0.00%)
May 13, 2022 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
May 12, 2022 0.0650 0.0650 0.0650 0.0650 30,000 +0.00(+0.00%)
May 11, 2022 0.0650 0.0650 0.0650 0.0650 14,000 +0.00(+0.00%)
May 10, 2022 0.0650 0.0650 0.0600 0.0650 315,000 +0.00(+0.00%)
May 09, 2022 0.0650 0.0650 0.0650 0.0650 13,000 +0.00(+0.00%)
May 06, 2022 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
May 05, 2022 0.0650 0.0650 0.0600 0.0650 72,100 +0.00(+0.00%)
May 04, 2022 0.0650 0.0650 0.0650 0.0650 21,000 +0.00(+0.00%)
May 03, 2022 0.0650 0.0650 0.0650 0.0650 6,500 +0.00(+0.00%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.