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 (%)
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%)
Nov 01, 2016 0.1850 0.1900 0.1650 0.1680 638,914 +0.01(+3.70%)
Oct 31, 2016 0.1533 0.1700 0.1530 0.1620 264,642 +0.01(+5.88%)
Oct 28, 2016 0.1622 0.1622 0.1400 0.1530 142,033 +0.01(+4.80%)
Oct 27, 2016 0.1699 0.1815 0.1350 0.1460 684,724 -0.02(-12.05%)
Oct 26, 2016 0.1549 0.1690 0.1450 0.1660 188,837 +0.02(+10.67%)
Oct 25, 2016 0.1425 0.1550 0.1150 0.1500 403,957 +0.01(+3.45%)
Oct 24, 2016 0.1690 0.1690 0.1105 0.1450 854,247 -0.02(-14.20%)
Oct 21, 2016 0.1700 0.1750 0.1621 0.1690 167,430 -0.00(-1.74%)
Oct 20, 2016 0.1810 0.1810 0.1680 0.1720 134,995 +0.00(+0.58%)
Oct 19, 2016 0.1749 0.1832 0.1700 0.1710 289,961 -0.00(-2.23%)
Oct 18, 2016 0.1770 0.1800 0.1705 0.1749 311,995 -0.00(-1.27%)
Oct 17, 2016 0.1899 0.2000 0.1700 0.1772 445,841 -0.01(-6.76%)
Oct 14, 2016 0.1945 0.2100 0.1800 0.1900 771,173 -0.02(-10.97%)
Oct 13, 2016 0.1850 0.2150 0.1850 0.2134 466,404 +0.03(+18.56%)
Oct 12, 2016 0.1850 0.1850 0.1750 0.1800 109,908 -0.00(-2.39%)
Oct 11, 2016 0.1740 0.1850 0.1730 0.1844 78,370 +0.01(+3.13%)
Oct 10, 2016 0.1868 0.1868 0.1730 0.1788 86,973 +0.00(+2.46%)
Oct 07, 2016 0.1780 0.1850 0.1701 0.1745 107,690 -0.00(-1.97%)
Oct 06, 2016 0.1780 0.1780 0.1701 0.1780 138,328 -0.00(-0.50%)
Oct 05, 2016 0.1790 0.1850 0.1680 0.1789 176,310 -0.01(-3.26%)
Oct 04, 2016 0.1899 0.1899 0.1760 0.1849 193,744 +0.00(+2.11%)
Oct 03, 2016 0.1949 0.1949 0.1800 0.1811 117,576 +0.01(+3.49%)
Sep 30, 2016 0.1901 0.1901 0.1650 0.1750 472,171 -0.02(-7.89%)
Sep 29, 2016 0.1936 0.1950 0.1900 0.1900 80,166 +0.00(+1.06%)
Sep 28, 2016 0.2000 0.2000 0.1810 0.1880 239,670 +0.01(+2.73%)
Sep 27, 2016 0.2030 0.2040 0.1830 0.1830 215,797 -0.02(-8.50%)
Sep 26, 2016 0.1988 0.2040 0.1800 0.2000 169,729 +0.02(+11.11%)
Sep 23, 2016 0.1901 0.2000 0.1800 0.1800 87,972 +0.00(+0.00%)
Sep 22, 2016 0.1900 0.1900 0.1700 0.1800 267,424 -0.01(-4.20%)
Sep 21, 2016 0.1951 0.2039 0.1800 0.1879 215,917 -0.01(-3.14%)
Sep 20, 2016 0.1950 0.2020 0.1900 0.1940 294,878 +0.00(+1.57%)
Sep 19, 2016 0.2020 0.2020 0.1900 0.1910 367,236 -0.00(-2.05%)
Sep 16, 2016 0.2100 0.2120 0.1900 0.1950 683,031 -0.01(-7.14%)
Sep 15, 2016 0.2030 0.2240 0.2030 0.2100 268,413 -0.00(-0.94%)
Sep 14, 2016 0.2100 0.2400 0.2000 0.2120 157,462 +0.01(+6.00%)
Sep 13, 2016 0.2275 0.2275 0.2000 0.2000 633,977 -0.03(-11.60%)
Sep 12, 2016 0.2300 0.2300 0.2250 0.2263 189,083 +0.00(+0.56%)
Sep 09, 2016 0.2300 0.2399 0.2240 0.2250 232,339 -0.00(-1.53%)
Sep 08, 2016 0.2260 0.2398 0.2260 0.2285 82,750 +0.01(+3.39%)
Sep 07, 2016 0.2361 0.2375 0.2200 0.2210 223,253 -0.01(-5.75%)
Sep 06, 2016 0.2300 0.2392 0.2264 0.2345 50,820 -0.01(-2.20%)
Sep 02, 2016 0.2398 0.2398 0.2398 0 +0.00(+0.11%)
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.