Providence Gold Mines Inc (PK) (PRRVF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0052 | -23.9631336406 | 0.0217 | 0.0217 | 0.01625 | 39752 | 0.01712136 | CS |
| 4 | -0.0081 | -32.9268292683 | 0.0246 | 0.0246 | 0.0075 | 17075 | 0.01774073 | CS |
| 12 | 0.0065 | 65 | 0.01 | 0.0246 | 0.0045 | 18830 | 0.0134978 | CS |
| 26 | -0.00015 | -0.900900900901 | 0.01665 | 0.028 | 0.0044 | 13376 | 0.01477943 | CS |
| 52 | -0.0135 | -45 | 0.03 | 0.0311 | 0.0041 | 18997 | 0.01162174 | CS |
| 156 | -0.0367 | -68.984962406 | 0.0532 | 0.1629 | 0.0041 | 26057 | 0.04124085 | CS |
| 260 | -0.08345 | -83.4917458729 | 0.09995 | 0.17 | 0.0002 | 28076 | 0.07031998 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314300 | 0.0165 | 0 | 0.00 | 0.0165 | 0.0165 | 0.0165 | 0 |
| 1732227900 | 0.0165 | -0.0052 | -23.96 | 0.01625 | 0.0165 | 0.01625 | 70003 |
| 1732141740 | 0.0217 | 0.0142 | 189.33 | 0.0217 | 0.0217 | 0.0217 | 9500 |
| 1732054800 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1731968400 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1731709200 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1731622800 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1731536400 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1731450000 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1731363600 | 0.0075 | -0.015 | -66.67 | 0.0075 | 0.0075 | 0.0075 | 13600 |
| 1731104400 | 0.0225 | 0.0025 | 12.50 | 0.02 | 0.0225 | 0.02 | 14000 |
| 1731018540 | 0.02 | -0.00135 | -6.32 | 0.02 | 0.02 | 0.02 | 8000 |
| 1730928420 | 0.02135 | 0 | 0.00 | 0.02135 | 0.02135 | 0.02135 | 0 |
| 1730842020 | 0.02135 | 0 | 0.00 | 0.02135 | 0.02135 | 0.02135 | 0 |
| 1730755620 | 0.02135 | 0 | 0.00 | 0.02135 | 0.02135 | 0.02135 | 0 |
| 1730496420 | 0.02135 | 0.00145 | 7.29 | 0.02135 | 0.02135 | 0.02135 | 10000 |
| 1730409780 | 0.0199 | -0.0047 | -19.11 | 0.0199 | 0.0199 | 0.0199 | 2375 |
| 1730323500 | 0.0246 | 0.0201 | 446.67 | 0.0246 | 0.0246 | 0.0246 | 9125 |
| 1730236800 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 0 |
| 1730150400 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 0 |
| 1729891200 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 0 |
| 1729804800 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 0 |
| 1729718400 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 0 |
| 1729632000 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 0 |
| 1729545600 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 0 |
| 1729286400 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 0 |
| 1729200000 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 0 |
| 1729113600 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 0 |
| 1729027200 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 0 |
| 1728940800 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 0 |
| 1728681600 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 0 |
| 1728595200 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 0 |
| 1728508800 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 0 |
| 1728422400 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 0 |
| 1728336000 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 45528 |
| 1728077400 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 0 |
| 1727991000 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 0 |
| 1727904600 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 0 |
| 1727818200 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 0 |
| 1727731800 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 0 |
| 1727472600 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 0 |
| 1727386200 | 0.0045 | -0.0055 | -55.00 | 0.0045 | 0.0045 | 0.0045 | 15000 |
| 1727299200 | 0.01 | -0.0165 | -62.26 | 0.01 | 0.01 | 0.01 | 10000 |
| 1727188200 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1727101800 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1726842600 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1726756200 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1726669800 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1726583400 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1726497000 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1726237800 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1726151400 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1726065000 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1725978600 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1725892200 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1725633000 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1725546600 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1725460200 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1725373800 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1725028200 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1724941800 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1724855400 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1724769000 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1724682600 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1724423400 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
