Providence Resources, Inc. (PVRS)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0310

0.0000

(0.00%)

At close: 10:35AM EDT

Time Period:

May 11, 2023 - May 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
May 09, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
May 08, 2024	0.0300	0.0330	0.0300	0.0310	0.0310	76,800
May 07, 2024	0.0200	0.0340	0.0200	0.0270	0.0270	52,800
May 06, 2024	0.0328	0.0328	0.0328	0.0328	0.0328	-
May 03, 2024	0.0328	0.0328	0.0328	0.0328	0.0328	-
May 02, 2024	0.0328	0.0328	0.0328	0.0328	0.0328	-
May 01, 2024	0.0328	0.0328	0.0328	0.0328	0.0328	-
Apr 30, 2024	0.0328	0.0328	0.0328	0.0328	0.0328	-
Apr 29, 2024	0.0310	0.0328	0.0239	0.0328	0.0328	19,000
Apr 26, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Apr 25, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	14,400
Apr 24, 2024	0.0320	0.0350	0.0150	0.0350	0.0350	91,991
Apr 23, 2024	0.0209	0.0209	0.0209	0.0209	0.0209	400
Apr 22, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	5,000
Apr 19, 2024	0.0230	0.0310	0.0230	0.0310	0.0310	50,000
Apr 18, 2024	0.0205	0.0300	0.0180	0.0300	0.0300	76,875
Apr 17, 2024	0.0190	0.0195	0.0180	0.0195	0.0195	25,400
Apr 16, 2024	0.0109	0.0195	0.0072	0.0195	0.0195	15,000
Apr 15, 2024	0.0072	0.0072	0.0072	0.0072	0.0072	-
Apr 12, 2024	0.0072	0.0072	0.0072	0.0072	0.0072	208
Apr 11, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Apr 10, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Apr 09, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Apr 08, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Apr 05, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Apr 04, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Apr 03, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	5,400
Apr 02, 2024	0.0070	0.0195	0.0070	0.0195	0.0195	7,570
Apr 01, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	38,582
Mar 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 07, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 06, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Mar 05, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Mar 04, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Mar 01, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Feb 29, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Feb 28, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Feb 27, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Feb 26, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	600
Feb 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 15, 2024	0.0060	0.0150	0.0060	0.0150	0.0150	3,000
Feb 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 13, 2024	0.0099	0.0150	0.0099	0.0150	0.0150	24,500
Feb 12, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
Feb 09, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	1,000
Feb 08, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Feb 07, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Feb 06, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Feb 05, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	30,000
Feb 02, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Feb 01, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Jan 31, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Jan 30, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Jan 29, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	1,667
Jan 26, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Jan 25, 2024	0.0122	0.0148	0.0122	0.0148	0.0148	284
Jan 24, 2024	0.0117	0.0117	0.0117	0.0117	0.0117	-
Jan 23, 2024	0.0117	0.0117	0.0117	0.0117	0.0117	-
Jan 22, 2024	0.0117	0.0117	0.0117	0.0117	0.0117	-
Jan 19, 2024	0.0117	0.0117	0.0117	0.0117	0.0117	-
Jan 18, 2024	0.0117	0.0117	0.0117	0.0117	0.0117	-
Jan 17, 2024	0.0117	0.0117	0.0117	0.0117	0.0117	-
Jan 16, 2024	0.0117	0.0117	0.0117	0.0117	0.0117	-
Jan 12, 2024	0.0117	0.0117	0.0117	0.0117	0.0117	-
Jan 11, 2024	0.0117	0.0117	0.0117	0.0117	0.0117	-
Jan 10, 2024	0.0117	0.0117	0.0117	0.0117	0.0117	-
Jan 09, 2024	0.0117	0.0117	0.0117	0.0117	0.0117	-
Jan 08, 2024	0.0117	0.0117	0.0117	0.0117	0.0117	-
Jan 05, 2024	0.0117	0.0117	0.0117	0.0117	0.0117	-
Jan 04, 2024	0.0117	0.0117	0.0117	0.0117	0.0117	-
Jan 03, 2024	0.0117	0.0117	0.0117	0.0117	0.0117	5,000
Jan 02, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Dec 29, 2023	0.0095	0.0095	0.0095	0.0095	0.0095	-
Dec 28, 2023	0.0095	0.0095	0.0095	0.0095	0.0095	-
Dec 27, 2023	0.0095	0.0095	0.0095	0.0095	0.0095	5,823
Dec 26, 2023	0.0102	0.0102	0.0102	0.0102	0.0102	-
Dec 22, 2023	0.0102	0.0102	0.0102	0.0102	0.0102	10,208
Dec 21, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 20, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 19, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 18, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,554.47+549.74(+0.66%)

Providence Resources, Inc. (PVRS)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,554.47
+549.74(+0.66%)