PVRProvidence Resources Plc08/21/2017
LAST:

 8.625
CHANGE:
 0.13
OPEN:
8.940
HIGH:
9.000
ASK:
19.000
VOLUME:
1,405,329
CHANGE(%):
1.43
PREV:
8.750
LOW:
8.500
BID:
15.000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/21/178.9409.0008.5008.6251,405,3290
08/18/179.1759.7508.7008.7502,437,5460
08/17/179.2509.7508.6009.1252,380,1990
08/16/178.27510.5008.2759.5005,562,2620
08/15/178.2508.5008.2508.375733,7950
08/14/178.0418.5008.0308.375760,7780
08/11/178.5008.5807.7758.1254,037,6540
08/10/178.5748.7148.5008.6251,479,5190
08/09/178.3648.7508.1308.6253,891,6350
08/08/178.9608.9608.2508.3753,326,7030
FUNDAMENTALS
Sector:Basic Materials
Industry:Exploration & Production
52wk range:7.78 - 20.00
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,213-30.05
DJI21,704290.13
SP5002,42830.12
DAX12,066-990.82
FTSE7,319-50.07
NI22519,393-770.40
CAC405,088-270.52
GLD1,284-30.25
BDI1,200494.26
HSI27,1551070.40