Providence Resources Inc (PK) (PVRS)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.009 | 0.009 | 0.009 | 1667 | 0.009 | CS |
| 4 | 0.0019 | 26.7605633803 | 0.0071 | 0.012 | 0.0061 | 20995 | 0.00769127 | CS |
| 12 | -0.0056 | -38.3561643836 | 0.0146 | 0.024 | 0.0052 | 18281 | 0.0087152 | CS |
| 26 | -0.0085 | -48.5714285714 | 0.0175 | 0.024 | 0.0052 | 20921 | 0.01152774 | CS |
| 52 | -0.0032 | -26.2295081967 | 0.0122 | 0.035 | 0.0052 | 21937 | 0.01985397 | CS |
| 156 | -0.031 | -77.5 | 0.04 | 0.2377 | 0.0052 | 59561 | 0.10875427 | CS |
| 260 | -0.0068 | -43.0379746835 | 0.0158 | 0.2377 | 0.0026 | 79635 | 0.06775887 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737584880 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1737498480 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1737152880 | 0.009 | -0.003 | -25.00 | 0.009 | 0.009 | 0.009 | 1667 |
| 1737066180 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1736979780 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1736893380 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 6000 |
| 1736806800 | 0.012 | 0.003 | 33.33 | 0.012 | 0.012 | 0.012 | 25000 |
| 1736547720 | 0.009 | 0.0028 | 45.16 | 0.009 | 0.009 | 0.009 | 4000 |
| 1736374980 | 0.0062 | 0 | 0.00 | 0.0062 | 0.0062 | 0.0062 | 0 |
| 1736288580 | 0.0062 | 0 | 0.00 | 0.0062 | 0.0062 | 0.0062 | 0 |
| 1736202180 | 0.0062 | 0 | 0.00 | 0.0062 | 0.0062 | 0.0062 | 0 |
| 1735942980 | 0.0062 | -0.0008 | -11.43 | 0.0062 | 0.0062 | 0.0061 | 82800 |
| 1735856700 | 0.007 | -0.0001 | -1.41 | 0.007 | 0.007 | 0.007 | 12500 |
| 1735684140 | 0.0071 | 0 | 0.00 | 0.0071 | 0.0071 | 0.0071 | 0 |
| 1735597740 | 0.0071 | 0.001 | 16.39 | 0.0071 | 0.0071 | 0.0071 | 15000 |
| 1735338000 | 0.0061 | 0 | 0.00 | 0.0061 | 0.0061 | 0.0061 | 0 |
| 1735251600 | 0.0061 | 0 | 0.00 | 0.0061 | 0.0061 | 0.0061 | 0 |
| 1735078800 | 0.0061 | 0 | 0.00 | 0.0061 | 0.0061 | 0.0061 | 0 |
| 1734992400 | 0.0061 | 0 | 0.00 | 0.0061 | 0.0061 | 0.0061 | 0 |
| 1734733200 | 0.0061 | 0.0001 | 1.67 | 0.0061 | 0.01305 | 0.0061 | 12200 |
| 1734646800 | 0.006 | -0.018 | -75.00 | 0.0144 | 0.0144 | 0.006 | 16667 |
| 1734560760 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1734474360 | 0.024 | 0.006 | 33.33 | 0.024 | 0.024 | 0.024 | 100 |
| 1734388140 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1734128940 | 0.018 | -0.006 | -25.00 | 0.018 | 0.018 | 0.018 | 657 |
| 1734042300 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1733955900 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 9343 |
| 1733869500 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1733783100 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1733523900 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1733437500 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1733351100 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1733264700 | 0.024 | 0.0188 | 361.54 | 0.0146 | 0.024 | 0.0146 | 10411 |
| 1733178300 | 0.0052 | 0 | 0.00 | 0.0052 | 0.0052 | 0.0052 | 0 |
| 1732919100 | 0.0052 | 0 | 0.00 | 0.0052 | 0.0052 | 0.0052 | 0 |
| 1732746300 | 0.0052 | 0 | 0.00 | 0.0052 | 0.0052 | 0.0052 | 0 |
| 1732659900 | 0.0052 | 0 | 0.00 | 0.0052 | 0.0052 | 0.0052 | 0 |
| 1732573500 | 0.0052 | 0 | 0.00 | 0.0052 | 0.0052 | 0.0052 | 0 |
| 1732314300 | 0.0052 | 0 | 0.00 | 0.0052 | 0.0052 | 0.0052 | 0 |
| 1732227900 | 0.0052 | -0.001284 | -19.80 | 0.0052 | 0.0052 | 0.0052 | 1999 |
| 1732141200 | 0.006484 | 0 | 0.00 | 0.006484 | 0.006484 | 0.006484 | 0 |
| 1732054800 | 0.006484 | 0 | 0.00 | 0.006484 | 0.006484 | 0.006484 | 0 |
| 1731968400 | 0.006484 | 0 | 0.00 | 0.006484 | 0.006484 | 0.006484 | 0 |
| 1731709200 | 0.006484 | 0 | 0.00 | 0.006484 | 0.006484 | 0.006484 | 0 |
| 1731622800 | 0.006484 | 0 | 0.00 | 0.006484 | 0.006484 | 0.006484 | 0 |
| 1731536400 | 0.006484 | 0 | 0.00 | 0.006484 | 0.006484 | 0.006484 | 0 |
| 1731450000 | 0.006484 | 0 | 0.00 | 0.006484 | 0.006484 | 0.006484 | 0 |
| 1731363600 | 0.006484 | 0 | 0.00 | 0.006484 | 0.006484 | 0.006484 | 0 |
| 1731104400 | 0.006484 | -0.008116 | -55.59 | 0.01107 | 0.01107 | 0.006484 | 77500 |
| 1731018480 | 0.0146 | 0 | 0.00 | 0.0146 | 0.0146 | 0.0146 | 0 |
| 1730932080 | 0.0146 | 0 | 0.00 | 0.0146 | 0.0146 | 0.0146 | 0 |
| 1730845680 | 0.0146 | 0.0056 | 62.22 | 0.0146 | 0.0159 | 0.0124499 | 16657 |
| 1730730600 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1730471400 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1730385000 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1730298600 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1730212200 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1730125800 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1729866600 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1729780200 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1729693800 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
