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 (%)
Feb 27, 2015 0.0967 0.0999 0.0967 0.0999 34,600 +0.01(+15.62%)
Feb 26, 2015 0.1019 0.1019 0.0864 0.0864 82,422 -0.02(-17.48%)
Feb 25, 2015 0.0999 0.1047 0.0990 0.1047 116,803 +0.00(+4.80%)
Feb 24, 2015 0.0901 0.0999 0.0901 0.0999 15,200 +0.00(+5.16%)
Feb 23, 2015 0.1049 0.1049 0.0950 0.0950 85,020 -0.01(-9.52%)
Feb 20, 2015 0.1000 0.1051 0.0949 0.1050 128,000 +0.00(+5.00%)
Feb 19, 2015 0.0949 0.1000 0.0949 0.1000 75,000 +0.01(+6.95%)
Feb 18, 2015 0.0935 0.0935 0.0935 0.0935 10,000 -0.00(-1.58%)
Feb 17, 2015 0.1025 0.1025 0.0950 0.0950 167,700 -0.01(-5.00%)
Feb 13, 2015 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Feb 12, 2015 0.0910 0.1018 0.0910 0.0950 180,379 +0.00(+4.40%)
Feb 11, 2015 0.1000 0.1000 0.0905 0.0910 72,820 +0.00(+0.00%)
Feb 10, 2015 0.0910 0.0910 0.0910 0.0910 2,395 -0.01(-9.00%)
Feb 09, 2015 0.1020 0.1020 0.1000 0.1000 68,459 +0.00(+5.04%)
Feb 06, 2015 0.0550 0.1050 0.0550 0.0952 279,734 +0.01(+5.78%)
Feb 05, 2015 0.0895 0.0925 0.0826 0.0900 210,575 +0.00(+0.56%)
Feb 04, 2015 0.0800 0.0895 0.0800 0.0895 24,400 +0.01(+11.87%)
Feb 03, 2015 0.0572 0.0800 0.0572 0.0800 23,805 +0.00(+0.00%)
Feb 02, 2015 0.0800 0.0800 0.0651 0.0800 42,000 +0.00(+0.63%)
Jan 30, 2015 0.0775 0.0795 0.0695 0.0795 127,100 +0.00(+2.58%)
Jan 29, 2015 0.0750 0.0775 0.0750 0.0775 82,640 +0.00(+3.33%)
Jan 28, 2015 0.0750 0.0750 0.0750 0.0750 69,000 +0.00(+0.00%)
Jan 27, 2015 0.0750 0.0750 0.0750 0.0750 200 +0.00(+0.00%)
Jan 26, 2015 0.0750 0.0750 0.0750 0.0750 2,857 +0.00(+0.13%)
Jan 23, 2015 0.0738 0.0749 0.0700 0.0749 34,440 +0.00(+5.64%)
Jan 22, 2015 0.0709 0.0709 0.0709 0.0709 1,000 -0.00(-2.07%)
Jan 21, 2015 0.0600 0.0724 0.0600 0.0724 11,000 -0.00(-0.69%)
Jan 20, 2015 0.0729 0.0729 0.0729 0.0729 2,468 +0.02(+27.67%)
Jan 15, 2015 0.0571 0.0571 0.0571 0 -0.00(-4.99%)
Jan 14, 2015 0.0600 0.0749 0.0501 0.0601 579,672 +0.00(+7.51%)
Jan 13, 2015 0.0559 748,504 -0.00(-6.21%)
Jan 12, 2015 0.0650 0.0596 0.0596 46,800 -0.00(-4.33%)
Jan 09, 2015 0.0650 0.0650 0.0623 0.0623 285,602 -0.00(-0.16%)
Jan 08, 2015 0.0640 0.0690 0.0620 0.0624 940,117 -0.00(-3.26%)
Jan 07, 2015 0.0645 0.0645 0.0645 0.0645 5,750 +0.00(+4.17%)
Jan 06, 2015 0.0645 0.0700 0.0619 0.0619 508,700 -0.00(-0.13%)
Jan 05, 2015 0.0645 0.0645 0.0620 0.0620 57,000 +0.00(+0.00%)
Jan 02, 2015 0.0645 0.0645 0.0620 0.0620 40,000 -0.00(-4.62%)
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%)
Oct 01, 2014 0.0800 0.0800 0.0800 0.0800 4,156 -0.01(-5.88%)
Sep 30, 2014 0.0850 0.0850 0.0850 0.0850 4,000 +0.01(+6.25%)
Sep 26, 2014 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Sep 25, 2014 0.0850 0.0850 0.0850 0.0850 14,000 +0.00(+0.00%)
Sep 23, 2014 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Sep 22, 2014 0.0900 0.0900 0.0850 0.0900 36,650 +0.00(+0.00%)
Sep 19, 2014 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-10.00%)
Sep 18, 2014 0.1000 0.1000 0.1000 0.1000 9,916 +0.00(+0.00%)
Sep 15, 2014 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Sep 12, 2014 0.1000 0.1000 0.0850 0.0850 4,000 -0.01(-15.00%)
Sep 11, 2014 0.1000 0.1000 0.1000 0.1000 3,500 +0.00(+0.00%)
Sep 10, 2014 0.1000 0.1000 0.1000 0.1000 14,040 +0.00(+0.00%)
Sep 09, 2014 0.1000 0.1000 0.1000 0.1000 16,766 +0.00(+0.00%)
Sep 05, 2014 0.1000 0.1000 0.1000 0 +0.02(+20.34%)
Sep 04, 2014 0.0975 0.0975 0.0831 0.0831 12,111 -0.01(-14.77%)
Sep 03, 2014 0.0900 0.0975 0.0900 0.0975 2,100 +0.01(+8.33%)
Aug 29, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 25, 2014 0.0900 0.0900 0.0900 0 -0.00(-4.26%)
Aug 22, 2014 0.0940 0.0940 0.0940 0.0940 33,000 -0.00(-3.59%)
Aug 21, 2014 0.0930 0.0975 0.0930 0.0975 29,500 +0.01(+8.33%)
Aug 20, 2014 0.0930 0.0900 0.0900 9,600 -0.00(-3.23%)
Aug 19, 2014 0.0900 0.0930 0.0880 0.0930 172,948 -0.00(-2.11%)
Aug 18, 2014 0.0890 0.0950 0.0890 0.0950 98,561 +0.02(+26.67%)
Aug 15, 2014 0.0680 0.0899 0.0608 0.0750 143,900 +0.01(+23.36%)
Aug 14, 2014 0.0900 0.1025 0.0608 0.0608 495,814 -0.03(-32.44%)
Aug 13, 2014 0.0900 0.0900 0.0900 0.0900 62,000 +0.00(+0.00%)
Aug 12, 2014 0.0880 0.0900 0.0880 0.0900 98,642 +0.00(+5.88%)
Aug 11, 2014 0.0840 0.0850 0.0840 0.0850 36,312 +0.00(+0.12%)
Aug 08, 2014 0.0800 0.0800 0.0849 50,000 +0.00(+6.13%)
Aug 07, 2014 0.0800 0.0800 0.0800 0 +0.00(+2.56%)
Aug 06, 2014 0.0800 0.0800 0.0779 0.0780 64,100 -0.01(-8.24%)
Aug 05, 2014 0.0880 0.0880 0.0850 0.0850 67,000 +0.00(+0.00%)
Aug 04, 2014 0.0850 0.0850 0.0850 0.0850 127,000 +0.00(+0.00%)
Aug 01, 2014 0.0879 0.0879 0.0850 0.0850 18,500 +0.01(+6.25%)
Jul 31, 2014 0.0801 0.0801 0.0800 0.0800 39,500 -0.00(-0.12%)
Jul 30, 2014 0.0801 0.0801 0.0801 0.0801 100 -0.00(-5.76%)
Jul 29, 2014 0.0879 0.0879 0.0800 0.0850 25,970 -0.00(-3.30%)
Jul 28, 2014 0.0879 0.0879 0.0770 0.0879 71,451 +0.00(+3.41%)
Jul 25, 2014 0.0800 0.0850 0.0780 0.0850 100,829 +0.00(+0.00%)
Jul 23, 2014 0.0880 0.0880 0.0812 0.0850 85,970 +0.00(+4.68%)
Jul 22, 2014 0.0795 0.0900 0.0795 0.0812 141,227 +0.00(+4.50%)
Jul 21, 2014 0.0800 0.0900 0.0777 0.0777 52,700 -0.01(-8.59%)
Jul 18, 2014 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Jul 17, 2014 0.0850 0.0900 0.0850 0.0850 93,419 +0.01(+13.33%)
Jul 16, 2014 0.0750 0.0750 0.0750 0.0750 250,746 -0.00(-3.85%)
Jul 15, 2014 0.0660 0.0780 0.0660 0.0780 11,000 +0.01(+20.00%)
Jul 14, 2014 0.1500 0.1500 0.0650 0.0650 11,554 -0.00(-1.52%)
Jul 11, 2014 0.0800 0.0850 0.0660 0.0660 214,908 +0.00(+1.54%)
Jul 10, 2014 0.0650 0.0650 0.0650 0.0650 13,500 -0.01(-18.75%)
Jul 09, 2014 0.0800 0.0800 0.0800 0.0800 39,000 +0.01(+23.08%)
Jul 07, 2014 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Jul 02, 2014 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Jul 01, 2014 0.0650 0.0650 0.0650 0.0650 555 -0.01(-18.75%)
Jun 30, 2014 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
Jun 26, 2014 0.0800 0.0800 0.0800 0 +0.01(+21.21%)
Jun 25, 2014 0.0660 0.0660 0.0660 0.0660 116,900 -0.00(-5.71%)
Jun 24, 2014 0.0700 0.0700 0.0700 0.0700 750 +0.00(+0.00%)
Jun 23, 2014 0.0668 0.0700 0.0660 0.0700 5,000 +0.00(+0.00%)
Jun 20, 2014 0.0710 0.0710 0.0700 0.0700 17,600 -0.01(-12.50%)
Jun 19, 2014 0.0800 0.0800 0.0800 0.0800 70,000 +0.01(+14.29%)
Jun 18, 2014 0.0700 0.0700 0.0700 0.0700 1,508 +0.00(+0.00%)
Jun 17, 2014 0.0710 0.0710 0.0650 0.0700 36,000 +0.00(+0.00%)
Jun 16, 2014 0.0700 0.0700 0.0700 0.0700 12,200 -0.01(-12.50%)
Jun 13, 2014 0.0800 0.0800 0.0800 0.0800 25,348 +0.01(+14.29%)
Jun 12, 2014 0.0700 0.0700 0.0700 0.0700 10,000 -0.01(-12.50%)
Jun 11, 2014 0.0800 0.0800 0.0800 0.0800 6,500 +0.00(+0.00%)
Jun 10, 2014 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+14.29%)
Jun 06, 2014 0.0700 0.0700 0.0700 0.0700 13,100 -0.01(-12.50%)
Jun 05, 2014 0.0800 0.0800 0.0800 0.0800 1,637 +0.00(+0.00%)
Jun 04, 2014 0.0800 0.0800 0.0800 0.0800 300 +0.00(+0.00%)
Jun 03, 2014 0.0750 0.0800 0.0750 0.0800 34,000 +0.01(+14.29%)
May 30, 2014 0.0700 0.0700 0.0700 0.0700 0 -0.01(-16.37%)
May 29, 2014 0.0837 0.0837 0.0837 0.0837 2,000 -0.00(-1.53%)
May 28, 2014 0.0900 0.0900 0.0700 0.0850 149,108 +0.00(+0.00%)
May 23, 2014 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
May 21, 2014 0.0700 0.0700 0.0700 0.0700 0 -0.01(-15.15%)
May 20, 2014 0.0825 0.0825 0.0825 0.0825 2,200 +0.00(+0.00%)
May 19, 2014 0.0825 0.0825 0.0825 0.0825 25,000 +0.00(+0.00%)
May 16, 2014 0.0825 0.0825 0.0825 0.0825 17,000 +0.00(+0.00%)
May 14, 2014 0.0825 0.0825 0.0825 0 +0.00(+3.13%)
May 12, 2014 0.0800 0.0800 0.0800 0 +0.01(+12.52%)
May 09, 2014 0.0770 0.0840 0.0711 0.0711 15,000 -0.01(-11.13%)
May 08, 2014 0.0880 0.0880 0.0800 0.0800 215,400 -0.01(-11.11%)
May 07, 2014 0.0800 0.0900 0.0710 0.0900 152,278 +0.01(+12.50%)
May 06, 2014 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+8.11%)
May 02, 2014 0.0740 0.0740 0.0740 0.0740 0 -0.01(-7.38%)
May 01, 2014 0.0799 0.0800 0.0799 0.0799 46,960 +0.00(+0.00%)
Apr 30, 2014 0.0700 0.0799 0.0700 0.0799 5,400 -0.00(-0.13%)
Apr 29, 2014 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Apr 28, 2014 0.0800 0.0900 0.0800 0.0800 23,000 +0.01(+14.29%)
Apr 25, 2014 0.0701 0.0701 0.0700 0.0700 50,000 -0.01(-12.50%)
Apr 24, 2014 0.0800 0.0800 0.0800 0.0800 25,000 -0.01(-5.88%)
Apr 23, 2014 0.0850 0.0850 0.0850 0.0850 40,000 +0.02(+26.87%)
Apr 22, 2014 0.0790 0.0790 0.0670 0.0670 17,900 +0.00(+7.54%)
Apr 21, 2014 0.0620 0.0790 0.0620 0.0623 5,615 -0.02(-21.14%)
Apr 17, 2014 0.0790 0.0790 0.0790 0 -0.00(-1.25%)
Apr 16, 2014 0.0789 0.0800 0.0789 0.0800 12,780 +0.00(+1.27%)
Apr 15, 2014 0.0790 0.0790 0.0750 0.0790 61,400 +0.00(+0.00%)
Apr 11, 2014 0.0790 0.0790 0.0790 0.0790 0 +0.00(+5.47%)
Apr 10, 2014 0.0794 0.0794 0.0660 0.0749 15,100 +0.01(+20.61%)
Apr 09, 2014 0.0621 0.0621 0.0621 0.0621 19,300 -0.01(-17.20%)
Apr 08, 2014 0.0720 0.0750 0.0720 0.0750 16,249 +0.00(+0.00%)
Apr 07, 2014 0.0750 0.0750 0.0750 0.0750 10,059 +0.00(+0.00%)
Apr 04, 2014 0.0700 0.0750 0.0700 0.0750 0 +0.00(+2.88%)
Apr 03, 2014 0.0730 0.0750 0.0619 0.0729 334,559 -0.00(-2.54%)
Apr 02, 2014 0.0780 0.0780 0.0651 0.0748 68,500 -0.00(-4.10%)
Apr 01, 2014 0.0800 0.0800 0.0650 0.0780 406,088 -0.00(-2.50%)
Mar 31, 2014 0.0680 0.0800 0.0680 0.0800 31,000 +0.02(+28.82%)
Mar 28, 2014 0.0825 0.0825 0.0621 0.0621 0 +0.00(+0.00%)
Mar 27, 2014 0.0725 0.0725 0.0621 0.0621 12,132 +0.00(+0.00%)
Mar 26, 2014 0.0630 0.0630 0.0621 0.0621 37,500 -0.00(-1.43%)
Mar 25, 2014 0.0620 0.0630 0.0620 0.0630 55,500 -0.00(-3.08%)
Mar 24, 2014 0.0510 0.0650 0.0510 0.0650 52,085 +0.01(+18.18%)
Mar 21, 2014 0.0600 0.0600 0.0550 0.0550 0 -0.00(-8.33%)
Mar 20, 2014 0.0600 0.0600 0.0600 0.0600 41,240 +0.00(+0.00%)
Mar 19, 2014 0.0600 0.0600 0.0600 0.0600 122,397 +0.01(+17.88%)
Mar 17, 2014 0.0509 0.0509 0.0509 0.0509 0 -0.01(-15.17%)
Mar 14, 2014 0.0540 0.0700 0.0540 0.0600 0 -0.00(-3.23%)
Mar 13, 2014 0.0500 0.0620 0.0500 0.0620 176,680 +0.01(+29.17%)
Mar 11, 2014 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Mar 10, 2014 0.0497 0.0497 0.0480 0.0480 20,000 +0.00(+6.67%)
Mar 07, 2014 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 06, 2014 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+9.49%)
Mar 05, 2014 0.0495 0.0500 0.0411 0.0411 41,000 -0.01(-17.64%)
Mar 04, 2014 0.0499 0.0499 0.0499 0.0499 18,400 -0.00(-7.42%)
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.