Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Provision Holding (OP: PVHO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 0.0945 0.0960 0.0920 0.0920 196,012 -0.00(-4.07%)
Jan 30, 2017 0.0979 0.0979 0.0900 0.0959 649,845 -0.00(-1.94%)
Jan 27, 2017 0.1020 0.1034 0.0901 0.0978 419,477 -0.00(-4.12%)
Jan 26, 2017 0.1036 0.1100 0.1000 0.1020 310,300 -0.00(-1.54%)
Jan 25, 2017 0.1100 0.1100 0.1020 0.1036 225,769 -0.00(-1.33%)
Jan 24, 2017 0.1065 0.1100 0.1050 0.1050 171,653 -0.00(-1.41%)
Jan 23, 2017 0.1100 0.1100 0.1031 0.1065 29,077 -0.00(-3.18%)
Jan 20, 2017 0.1020 0.1110 0.1020 0.1100 94,099 +0.01(+4.76%)
Jan 19, 2017 0.1030 0.1110 0.1020 0.1050 1,008,556 -0.00(-0.94%)
Jan 18, 2017 0.1040 0.1100 0.1040 0.1060 219,402 +0.00(+1.92%)
Jan 17, 2017 0.1105 0.1105 0.1030 0.1040 448,957 -0.01(-6.31%)
Jan 13, 2017 0.1110 0.1110 0.1110 0 +0.00(+2.07%)
Jan 12, 2017 0.1075 0.1100 0.1050 0.1087 14,000 +0.00(+1.64%)
Jan 11, 2017 0.1020 0.1110 0.1020 0.1070 217,848 +0.01(+4.90%)
Jan 10, 2017 0.1021 0.1100 0.1020 0.1020 287,006 -0.00(-2.86%)
Jan 09, 2017 0.1060 0.1108 0.1050 0.1050 180,849 -0.00(-4.51%)
Jan 06, 2017 0.1100 0.1119 0.1000 0.1100 749,383 -0.00(-1.82%)
Jan 05, 2017 0.1070 0.1199 0.1070 0.1120 175,027 +0.00(+1.82%)
Jan 04, 2017 0.1156 0.1165 0.1046 0.1100 312,460 -0.01(-5.57%)
Jan 03, 2017 0.1200 0.1200 0.1156 0.1165 180,922 -0.00(-2.92%)
Dec 30, 2016 0.1200 0.1200 0.1200 0 -0.01(-10.65%)
Dec 29, 2016 0.1400 0.1400 0.1210 0.1343 514,920 -0.01(-4.07%)
Dec 28, 2016 0.1245 0.1499 0.1195 0.1400 2,369,916 +0.04(+37.25%)
Dec 27, 2016 0.1039 0.1044 0.0998 0.1020 177,902 -0.00(-1.92%)
Dec 23, 2016 0.1040 0.1040 0.1040 0 +0.00(+4.06%)
Dec 22, 2016 0.1089 0.1089 0.0900 0.0999 320,588 -0.01(-10.92%)
Dec 21, 2016 0.0968 0.1122 0.0875 0.1122 263,836 +0.02(+15.91%)
Dec 20, 2016 0.0916 0.1045 0.0916 0.0968 192,700 -0.00(-3.20%)
Dec 19, 2016 0.1000 0.1050 0.1000 0.1000 194,051 +0.00(+0.50%)
Dec 16, 2016 0.1026 0.1100 0.0995 0.0995 118,372 -0.00(-2.93%)
Dec 15, 2016 0.1101 0.1120 0.1000 0.1025 451,083 -0.01(-6.82%)
Dec 14, 2016 0.1115 0.1142 0.1100 0.1100 83,400 -0.00(-0.09%)
Dec 13, 2016 0.1130 0.1146 0.1100 0.1101 78,349 +0.01(+10.65%)
Dec 12, 2016 0.1100 0.1118 0.0900 0.0995 940,704 -0.01(-12.72%)
Dec 09, 2016 0.1243 0.1243 0.1105 0.1140 135,597 -0.01(-5.00%)
Dec 08, 2016 0.1250 0.1364 0.1011 0.1200 364,105 +0.00(+0.00%)
Dec 07, 2016 0.1160 0.1399 0.1145 0.1200 455,826 +0.00(+4.35%)
Dec 06, 2016 0.1350 0.1500 0.1150 0.1150 309,155 -0.02(-12.48%)
Dec 05, 2016 0.1300 0.1400 0.1300 0.1314 211,313 +0.00(+1.00%)
Dec 02, 2016 0.1401 0.1450 0.1301 0.1301 229,557 -0.01(-9.02%)
Dec 01, 2016 0.1320 0.1450 0.1301 0.1430 235,015 +0.00(+3.62%)
Nov 30, 2016 0.1350 0.1380 0.1320 0.1380 146,280 +0.00(+2.22%)
Nov 29, 2016 0.1350 0.1391 0.1310 0.1350 186,949 +0.00(+2.20%)
Nov 28, 2016 0.1163 0.1399 0.1163 0.1321 191,914 +0.01(+10.08%)
Nov 25, 2016 0.1100 0.1200 0.1100 0.1200 43,958 +0.01(+6.22%)
Nov 23, 2016 0.1130 0.1130 0.1130 0 -0.01(-11.32%)
Nov 22, 2016 0.0910 0.1274 0.0910 0.1274 334,178 +0.04(+41.56%)
Nov 21, 2016 0.1048 0.1100 0.0801 0.0900 550,717 -0.01(-10.45%)
Nov 18, 2016 0.1271 0.1300 0.0820 0.1005 1,286,057 -0.03(-22.69%)
Nov 17, 2016 0.1310 0.1400 0.1271 0.1300 397,650 -0.00(-0.08%)
Nov 16, 2016 0.1518 0.1519 0.1301 0.1301 131,860 -0.02(-12.69%)
Nov 15, 2016 0.1490 0.1525 0.1430 0.1490 108,825 +0.01(+6.44%)
Nov 14, 2016 0.1380 0.1524 0.1352 0.1400 121,664 -0.01(-8.17%)
Nov 11, 2016 0.1451 0.1673 0.1451 0.1525 133,279 +0.00(+1.63%)
Nov 10, 2016 0.1400 0.1500 0.1378 0.1500 629,971 +0.01(+11.11%)
Nov 09, 2016 0.1450 0.1549 0.1301 0.1350 283,409 -0.01(-8.16%)
Nov 08, 2016 0.1572 0.1599 0.1350 0.1470 79,439 -0.01(-6.07%)
Nov 07, 2016 0.1510 0.1830 0.1301 0.1565 370,532 -0.00(-1.57%)
Nov 04, 2016 0.1557 0.1600 0.1557 0.1590 38,135 -0.00(-0.63%)
Nov 03, 2016 0.1640 0.1650 0.1500 0.1600 156,854 -0.00(-1.23%)
Nov 02, 2016 0.1666 0.1699 0.1600 0.1620 119,811 -0.01(-3.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.