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, 2019 0.0229 0.0234 0.0190 0.0229 210,379 -0.00(-0.43%)
Jan 30, 2019 0.0195 0.0234 0.0184 0.0230 242,000 +0.00(+0.44%)
Jan 29, 2019 0.0234 0.0236 0.0200 0.0229 169,600 +0.00(+1.78%)
Jan 28, 2019 0.0247 0.0252 0.0190 0.0225 280,037 -0.00(-5.46%)
Jan 25, 2019 0.0248 0.0248 0.0200 0.0238 251,900 -0.00(-2.86%)
Jan 24, 2019 0.0245 0.0255 0.0203 0.0245 660,623 +0.00(+6.99%)
Jan 23, 2019 0.0204 0.0270 0.0204 0.0229 350,095 -0.00(-15.19%)
Jan 22, 2019 0.0227 0.0280 0.0225 0.0270 897,235 +0.00(+9.76%)
Jan 18, 2019 0.0248 0.0248 0.0160 0.0246 1,951,900 -0.00(-1.60%)
Jan 17, 2019 0.0272 0.0284 0.0230 0.0250 262,307 -0.00(-8.09%)
Jan 16, 2019 0.0273 0.0302 0.0250 0.0272 1,232,204 -0.00(-2.86%)
Jan 15, 2019 0.0280 0.0280 0.0250 0.0280 1,012,575 +0.00(+7.69%)
Jan 14, 2019 0.0295 0.0295 0.0204 0.0260 2,799,647 -0.00(-5.45%)
Jan 11, 2019 0.0220 0.0278 0.0199 0.0275 4,981,800 +0.01(+37.50%)
Jan 10, 2019 0.0200 0.0220 0.0198 0.0200 1,412,069 +0.00(+5.26%)
Jan 09, 2019 0.0188 0.0200 0.0185 0.0190 1,056,410 -0.00(-1.04%)
Jan 08, 2019 0.0190 0.0192 0.0160 0.0192 260,057 +0.00(+1.59%)
Jan 07, 2019 0.0193 0.0193 0.0124 0.0189 1,575,775 +0.00(+2.16%)
Jan 04, 2019 0.0125 0.0186 0.0120 0.0185 2,197,400 +0.00(+32.14%)
Jan 03, 2019 0.0093 0.0223 0.0080 0.0140 9,315,035 +0.01(+75.00%)
Jan 02, 2019 0.0080 0.0088 0.0080 0.0080 1,031,371 -0.00(-4.76%)
Dec 31, 2018 0.0088 0.0095 0.0080 0.0084 887,700 +0.00(+0.00%)
Dec 28, 2018 0.0070 0.0095 0.0070 0.0084 714,400 -0.00(-9.68%)
Dec 27, 2018 0.0075 0.0095 0.0070 0.0093 2,696,080 +0.00(+24.00%)
Dec 26, 2018 0.0082 0.0082 0.0065 0.0075 443,845 +0.00(+0.00%)
Dec 24, 2018 0.0075 0.0083 0.0075 0.0075 304,200 +0.00(+7.14%)
Dec 21, 2018 0.0050 0.0088 0.0050 0.0070 182,300 -0.00(-11.39%)
Dec 20, 2018 0.0093 0.0093 0.0071 0.0079 468,624 +0.00(+5.33%)
Dec 19, 2018 0.0108 0.0108 0.0066 0.0075 809,736 +0.00(+8.70%)
Dec 18, 2018 0.0070 0.0095 0.0061 0.0069 1,029,287 -0.00(-1.43%)
Dec 17, 2018 0.0110 0.0110 0.0070 0.0070 1,486,270 +0.00(+0.00%)
Dec 14, 2018 0.0074 0.0095 0.0067 0.0070 1,171,300 -0.00(-5.41%)
Dec 13, 2018 0.0080 0.0082 0.0074 0.0074 826,551 -0.00(-7.50%)
Dec 12, 2018 0.0080 0.0095 0.0070 0.0080 447,019 +0.00(+14.29%)
Dec 11, 2018 0.0060 0.0092 0.0060 0.0070 762,718 -0.00(-24.73%)
Dec 10, 2018 0.0093 0.0093 0.0080 0.0093 360,799 +0.00(+3.33%)
Dec 07, 2018 0.0081 0.0100 0.0079 0.0090 1,577,800 +0.00(+7.14%)
Dec 06, 2018 0.0095 0.0100 0.0079 0.0084 1,939,121 -0.00(-7.69%)
Dec 04, 2018 0.0058 0.0091 0.0058 0.0091 1,102,700 +0.00(+65.45%)
Dec 03, 2018 0.0055 0.0078 0.0050 0.0055 1,817,410 +0.00(+0.00%)
Nov 30, 2018 0.0065 0.0069 0.0052 0.0055 662,800 -0.00(-15.38%)
Nov 29, 2018 0.0078 0.0078 0.0060 0.0065 1,136,831 -0.00(-15.58%)
Nov 28, 2018 0.0055 0.0095 0.0055 0.0077 7,767,447 +0.00(+67.39%)
Nov 27, 2018 0.0044 0.0053 0.0044 0.0046 1,515,113 +0.00(+6.98%)
Nov 26, 2018 0.0068 0.0068 0.0043 0.0043 1,005,484 -0.00(-36.76%)
Nov 23, 2018 0.0065 0.0068 0.0065 0.0068 104,500 +0.00(+3.03%)
Nov 21, 2018 0.0066 0.0066 0.0066 0 +0.00(+10.00%)
Nov 20, 2018 0.0059 0.0063 0.0053 0.0060 298,398 +0.00(+0.00%)
Nov 19, 2018 0.0055 0.0060 0.0050 0.0060 222,249 +0.00(+9.09%)
Nov 16, 2018 0.0060 0.0063 0.0050 0.0055 223,300 -0.00(-8.33%)
Nov 15, 2018 0.0065 0.0067 0.0060 0.0060 410,290 -0.00(-7.69%)
Nov 14, 2018 0.0046 0.0065 0.0046 0.0065 1,265,559 +0.00(+14.04%)
Nov 13, 2018 0.0055 0.0057 0.0050 0.0057 11,945 +0.00(+9.62%)
Nov 12, 2018 0.0051 0.0052 0.0047 0.0052 557,233 -0.00(-22.39%)
Nov 09, 2018 0.0050 0.0070 0.0044 0.0067 3,893,500 +0.00(+45.65%)
Nov 08, 2018 0.0058 0.0058 0.0046 0.0046 1,349,913 -0.00(-16.36%)
Nov 07, 2018 0.0063 0.0070 0.0054 0.0055 185,250 -0.00(-19.12%)
Nov 06, 2018 0.0071 0.0071 0.0054 0.0068 711,700 +0.00(+13.33%)
Nov 05, 2018 0.0061 0.0070 0.0060 0.0060 1,241,500 -0.00(-16.67%)
Nov 02, 2018 0.0062 0.0072 0.0060 0.0072 2,255,400 +0.00(+7.46%)
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.