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 (%)
Dec 31, 2014 0.0650 0.0650 0.0650 0 -0.00(-4.41%)
Dec 30, 2014 0.0680 0.0680 0.0680 0.0680 4,000 +0.00(+5.92%)
Dec 29, 2014 0.0680 0.0680 0.0620 0.0642 262,500 -0.00(-2.73%)
Dec 26, 2014 0.0706 0.0710 0.0605 0.0660 973,435 -0.00(-6.52%)
Dec 24, 2014 0.0706 0.0706 0.0706 0 +0.00(+0.00%)
Dec 23, 2014 0.0706 0.0706 0.0706 0.0706 1,500 -0.00(-5.74%)
Dec 22, 2014 0.0761 0.0829 0.0749 0.0749 573,718 -0.01(-8.21%)
Dec 19, 2014 0.0810 0.0899 0.0810 0.0816 591,465 -0.01(-14.01%)
Dec 18, 2014 0.1100 0.1174 0.0810 0.0949 339,860 -0.01(-5.10%)
Dec 17, 2014 0.1040 0.1400 0.0801 0.1000 1,207,143 +0.00(+0.00%)
Dec 16, 2014 0.1040 0.1000 636,594 +0.03(+40.85%)
Dec 15, 2014 0.0710 0.0710 0.0710 0.0710 10,000 -0.01(-8.97%)
Dec 12, 2014 0.0750 0.0780 0.0710 0.0780 70,251 +0.01(+11.43%)
Dec 09, 2014 0.0700 0.0700 0.0700 0 +0.01(+27.04%)
Dec 08, 2014 0.0700 0.0700 0.0551 0.0551 33,242 -0.01(-21.29%)
Dec 05, 2014 0.0700 0.0700 0.0700 0.0700 156,646 +0.01(+16.47%)
Dec 04, 2014 0.0601 0.0601 0.0601 0.0601 7,000 +0.00(+0.17%)
Dec 03, 2014 0.0700 0.0700 0.0600 0.0600 31,075 -0.01(-14.29%)
Dec 02, 2014 0.0700 0.0700 0.0700 0.0700 100,450 +0.00(+0.14%)
Nov 28, 2014 0.0699 0.0699 0.0699 0 -0.00(-0.14%)
Nov 26, 2014 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Nov 25, 2014 0.0600 0.0600 0.0600 0.0600 5,560 -0.00(-3.38%)
Nov 24, 2014 0.0700 0.0700 0.0621 0.0621 118,934 -0.01(-11.29%)
Nov 21, 2014 0.0700 0.0700 0.0700 0.0700 19,500 +0.00(+1.45%)
Nov 19, 2014 0.0690 0.0690 0.0690 0 -0.00(-1.43%)
Nov 18, 2014 0.0700 0.0700 0.0700 0.0700 2,500 +0.00(+0.00%)
Nov 17, 2014 0.0750 0.0650 0.0700 36,270 -0.00(-6.67%)
Nov 14, 2014 0.0700 0.0750 0.0700 0.0750 31,500 +0.01(+15.38%)
Nov 13, 2014 0.0600 0.0650 0.0600 0.0650 12,100 +0.01(+8.33%)
Nov 12, 2014 0.0600 0.0650 0.0595 0.0600 69,200 +0.00(+9.09%)
Nov 11, 2014 0.0551 0.0551 0.0550 0.0550 50,000 -0.00(-5.17%)
Nov 10, 2014 0.0577 0.0580 0.0577 0.0580 20,000 +0.00(+0.00%)
Nov 07, 2014 0.0580 0.0600 0.0580 0.0580 28,700 +0.00(+5.26%)
Nov 06, 2014 0.0600 0.0600 0.0551 0.0551 12,700 -0.01(-21.29%)
Nov 05, 2014 0.0600 0.0700 0.0600 0.0700 5,000 +0.00(+0.00%)
Nov 04, 2014 0.0600 0.0700 0.0600 0.0700 22,500 +0.01(+24.78%)
Nov 03, 2014 0.0580 0.0580 0.0561 0.0561 23,500 -0.00(-3.28%)
Oct 30, 2014 0.0580 0.0580 0.0580 0 +0.00(+5.45%)
Oct 28, 2014 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Oct 27, 2014 0.0652 0.0652 0.0400 0.0500 676,106 -0.01(-22.36%)
Oct 23, 2014 0.0644 0.0644 0.0644 0 -0.00(-5.29%)
Oct 22, 2014 0.0650 0.0690 0.0622 0.0680 47,500 +0.00(+4.62%)
Oct 20, 2014 0.0631 0.0749 0.0631 0.0650 51,300 -0.00(-4.41%)
Oct 17, 2014 0.0680 0.0620 0.0680 131,300 -0.00(-2.86%)
Oct 16, 2014 0.0630 0.0630 0.0630 0.0700 48,800 +0.01(+11.82%)
Oct 15, 2014 0.0700 0.0750 0.0626 0.0626 45,686 -0.01(-10.57%)
Oct 14, 2014 0.0628 0.0700 0.0628 0.0700 38,450 +0.00(+0.00%)
Oct 10, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 09, 2014 0.0800 0.0800 0.0620 0.0700 90,485 +0.01(+12.90%)
Oct 08, 2014 0.0700 0.0700 0.0620 0.0620 43,000 -0.02(-22.50%)
Oct 06, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 03, 2014 0.0800 0.0800 0.0800 0.0800 4,500 +0.01(+6.67%)
Oct 02, 2014 0.0750 0.0750 0.0750 0.0750 300 -0.01(-6.25%)
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.