PVRS

Providence Resources (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Providence Resources Inc (PK) PVRS OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.004 -5.0% 0.076 16:58:42
Open Price Low Price High Price Close Price Prev Close
0.08 0.0409 0.0809 0.076 0.08
more quote information »

PVRS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0250.09790.0250.0553833145,9010.051204.0%
1 Month0.00630.09890.00630.0404146372,5190.06971,106.35%
3 Months0.0250.09890.005850.027952288,6260.051204.0%
6 Months0.030.09890.005850.0286926183,3570.046153.33%
1 Year0.00520.09890.0030.0265102127,8750.07081,361.54%
3 Years0.0170.09890.00120.023344983,2910.059347.06%
5 Years0.00120.09890.00110.019418370,8020.07486,233.33%

PVRS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 0.076 -0.004 -5.0% 0.08 0.0809 0.0409 404,524
Sep 16 2021 0.08 0.02 33.33% 0.062 0.08 0.062 50,125
Sep 15 2021 0.06 0.0165 37.93% 0.042 0.0898 0.035 497,479
Sep 14 2021 0.0435 0.0135 45.0% 0.05 0.0979 0.0305 84,200
Sep 13 2021 0.03 0.005 20.0% 0.025 0.03 0.025 87,703
Sep 10 2021 0.025 0.008 47.06% 0.025 0.025 0.025 10,000
Sep 09 2021 0.017 0.003 21.43% 0.016 0.0175 0.016 120,000
Sep 08 2021 0.014 -0.055 -79.71% 0.0406 0.05 0.01215 723,568
Sep 07 2021 0.069 -0.0098 -12.44% 0.045 0.069 0.045 33,200
Sep 03 2021 0.0788 0.0309 64.51% 0.03 0.0788 0.03 285,913
Sep 02 2021 0.0479 0.0398 491.36% 0.02 0.0989 0.0143 2,934,398
Sep 01 2021 0.0081 -0.0062 -43.36% 0.0081 0.0081 0.0081 226,773
Aug 31 2021 0.0143 0.00 0.0% 0.0143 0.0143 0.0143 0
Aug 30 2021 0.0143 0.0022 18.18% 0.0143 0.0143 0.0143 2,500
Aug 27 2021 0.0121 0.00356 41.69% 0.00925 0.015 0.0068 410,919
Aug 26 2021 0.00854 0.00224 35.56% 0.0136 0.0136 0.0085 120,500
Aug 25 2021 0.0063 -0.00369 -36.94% 0.0063 0.0063 0.0063 505
Aug 24 2021 0.00999 0.00 0.0% 0.00999 0.00999 0.00999 0
Aug 23 2021 0.00999 0.00 0.0% 0.00999 0.00999 0.00999 0
Aug 20 2021 0.00999 0.00 0.0% 0.00999 0.00999 0.00999 0
Aug 19 2021 0.00999 0.00099 11.0% 0.0095 0.0136 0.0063 128,690
See More Historical Prices »


Your Recent History
USOTC
PVRS
Providence..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.