PVRProvidence Resources Plc02/19/2018
LAST:

 8.110
CHANGE:
 0.01
OPEN:
8.047
HIGH:
8.110
ASK:
19.000
VOLUME:
109,595
CHANGE(%):
0.12
PREV:
8.100
LOW:
8.040
BID:
15.000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
02/19/188.0478.1108.0408.110109,5950
02/16/188.1708.1758.0208.10083,4420
02/15/188.1508.1808.0108.100222,4240
02/14/188.2008.2008.0008.110718,5820
02/13/188.7008.8008.4108.410721,3780
02/12/188.4508.6008.4008.6001,123,4890
02/09/189.0409.0408.6008.6001,318,3810
02/08/189.6909.9619.2509.550872,4350
02/07/189.8389.9529.6209.800243,3780
02/06/189.60810.0009.4979.7801,128,9680
FUNDAMENTALS
Sector:Basic Materials
Industry:Exploration & Production
52wk range:4.50 - 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
COMP7,239-170.23
DJI25,219190.08
SP5002,73210.04
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,345-10.10
BDI1,200494.26
HSI28,5943491.23