Providence Resources Inc (PK) (PVRS)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.0038 | -19 | 0.02 | 0.02 | 0.0162 | 2450 | 0.01659184 | CS |
| 12 | -0.0038 | -19 | 0.02 | 0.034 | 0.0153 | 34572 | 0.02427632 | CS |
| 26 | 0.004 | 32.7868852459 | 0.0122 | 0.035 | 0.006 | 24755 | 0.02513132 | CS |
| 52 | -0.0078 | -32.5 | 0.024 | 0.035 | 0.006 | 20771 | 0.0218146 | CS |
| 156 | 0.0034 | 26.5625 | 0.0128 | 0.2377 | 0.006 | 85295 | 0.08778617 | CS |
| 260 | 0.0106 | 189.285714286 | 0.0056 | 0.2377 | 0.0026 | 81671 | 0.06775133 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683680 | 0.0162 | 0 | 0.00 | 0.0162 | 0.0162 | 0.0162 | 0 |
| 1721424480 | 0.0162 | 0 | 0.00 | 0.0162 | 0.0162 | 0.0162 | 0 |
| 1721338080 | 0.0162 | 0 | 0.00 | 0.0162 | 0.0162 | 0.0162 | 0 |
| 1721251680 | 0.0162 | 0 | 0.00 | 0.0162 | 0.0162 | 0.0162 | 0 |
| 1721165280 | 0.0162 | 0 | 0.00 | 0.0162 | 0.0162 | 0.0162 | 0 |
| 1721078880 | 0.0162 | 0 | 0.00 | 0.0162 | 0.0162 | 0.0162 | 0 |
| 1720819680 | 0.0162 | 0 | 0.00 | 0.0162 | 0.0162 | 0.0162 | 0 |
| 1720733280 | 0.0162 | 0 | 0.00 | 0.0162 | 0.0162 | 0.0162 | 0 |
| 1720646880 | 0.0162 | -0.0008 | -4.71 | 0.0162 | 0.0162 | 0.0162 | 2500 |
| 1720560540 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1720474140 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1720214940 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1720042140 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1719955740 | 0.017 | -0.006 | -26.09 | 0.02 | 0.02 | 0.017 | 2400 |
| 1719869340 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1719610140 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1719523740 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1719437340 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1719350940 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1719264540 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1719005340 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1718918940 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1718746140 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1718659740 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1718400540 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1718314140 | 0.023 | 0.003 | 15.00 | 0.0238 | 0.0238 | 0.023 | 34914 |
| 1718227680 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1718141280 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1718054880 | 0.02 | -0.01 | -33.33 | 0.0261 | 0.0262 | 0.0153 | 176776 |
| 1717795800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717709400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717622940 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717536540 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717450140 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717190940 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717104540 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717018140 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1716931740 | 0.03 | 0.001 | 3.45 | 0.03 | 0.03 | 0.03 | 500 |
| 1716585600 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1716499200 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1716412800 | 0.029 | -0.001 | -3.33 | 0.0295 | 0.0295 | 0.029 | 19000 |
| 1716326580 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1716240180 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 13000 |
| 1715981340 | 0.03 | -0.003 | -9.09 | 0.03 | 0.03 | 0.03 | 1000 |
| 1715894400 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1715808000 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1715721600 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1715635200 | 0.033 | 0.002 | 6.45 | 0.033 | 0.033 | 0.033 | 600 |
| 1715376000 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1715289600 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1715203200 | 0.031 | 0.004 | 14.81 | 0.03 | 0.033 | 0.03 | 76800 |
| 1715117340 | 0.027 | -0.0058 | -17.68 | 0.02 | 0.034 | 0.02 | 52800 |
| 1715031000 | 0.0328 | 0 | 0.00 | 0.0328 | 0.0328 | 0.0328 | 0 |
| 1714771800 | 0.0328 | 0 | 0.00 | 0.0328 | 0.0328 | 0.0328 | 0 |
| 1714685400 | 0.0328 | 0 | 0.00 | 0.0328 | 0.0328 | 0.0328 | 0 |
| 1714599000 | 0.0328 | 0 | 0.00 | 0.0328 | 0.0328 | 0.0328 | 0 |
| 1714512600 | 0.0328 | 0 | 0.00 | 0.0328 | 0.0328 | 0.0328 | 0 |
| 1714425720 | 0.0328 | 0.0018 | 5.81 | 0.031 | 0.0328 | 0.0239 | 19000 |
| 1714166700 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1714080300 | 0.031 | -0.004 | -11.43 | 0.031 | 0.031 | 0.031 | 14400 |
| 1713994020 | 0.035 | 0.01415 | 67.87 | 0.032 | 0.035 | 0.015 | 91991 |
| 1713907740 | 0.02085 | -0.01015 | -32.74 | 0.02085 | 0.02085 | 0.02085 | 400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
