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 (%)
Mar 29, 2018 0.0300 0.0300 0.0300 0 -0.00(-7.69%)
Mar 28, 2018 0.0328 0.0372 0.0300 0.0325 515,606 -0.00(-0.91%)
Mar 27, 2018 0.0400 0.0400 0.0300 0.0328 217,100 -0.00(-0.61%)
Mar 26, 2018 0.0331 0.0344 0.0318 0.0330 479,839 -0.00(-0.66%)
Mar 23, 2018 0.0360 0.0360 0.0301 0.0332 581,589 -0.00(-5.09%)
Mar 22, 2018 0.0334 0.0399 0.0334 0.0350 181,631 +0.00(+0.07%)
Mar 21, 2018 0.0335 0.0350 0.0335 0.0350 213,990 -0.00(-0.07%)
Mar 20, 2018 0.0360 0.0380 0.0350 0.0350 453,491 +0.00(+0.00%)
Mar 19, 2018 0.0400 0.0400 0.0350 0.0350 97,261 -0.00(-10.49%)
Mar 16, 2018 0.0399 0.0399 0.0350 0.0391 107,736 -0.00(-1.26%)
Mar 15, 2018 0.0390 0.0399 0.0357 0.0396 134,020 +0.00(+7.03%)
Mar 14, 2018 0.0380 0.0399 0.0370 0.0370 56,483 -0.00(-5.13%)
Mar 13, 2018 0.0400 0.0400 0.0370 0.0390 26,650 +0.00(+0.00%)
Mar 12, 2018 0.0398 0.0398 0.0370 0.0390 325,989 +0.00(+4.00%)
Mar 09, 2018 0.0380 0.0390 0.0345 0.0375 396,038 -0.00(-1.32%)
Mar 08, 2018 0.0390 0.0390 0.0350 0.0380 155,115 +0.00(+4.11%)
Mar 07, 2018 0.0365 0.0365 0.0345 0.0365 66,089 +0.00(+1.39%)
Mar 06, 2018 0.0350 0.0360 0.0332 0.0360 133,647 +0.00(+1.41%)
Mar 05, 2018 0.0350 0.0390 0.0332 0.0355 220,595 +0.00(+5.97%)
Mar 02, 2018 0.0362 0.0399 0.0325 0.0335 790,655 -0.00(-4.29%)
Mar 01, 2018 0.0265 0.0389 0.0265 0.0350 962,984 +0.01(+40.00%)
Feb 28, 2018 0.0390 0.0390 0.0230 0.0250 1,433,338 -0.01(-30.56%)
Feb 27, 2018 0.0374 0.0389 0.0322 0.0360 107,900 -0.00(-3.87%)
Feb 26, 2018 0.0399 0.0399 0.0350 0.0374 128,150 -0.00(-6.02%)
Feb 23, 2018 0.0390 0.0400 0.0350 0.0399 483,950 +0.00(+4.32%)
Feb 22, 2018 0.0378 0.0400 0.0371 0.0382 134,072 -0.00(-2.05%)
Feb 21, 2018 0.0390 0.0390 0.0390 0.0390 11,801 -0.00(-2.50%)
Feb 20, 2018 0.0450 0.0450 0.0385 0.0400 191,286 -0.00(-6.98%)
Feb 16, 2018 0.0430 0.0430 0.0430 0 +0.00(+8.67%)
Feb 15, 2018 0.0440 0.0440 0.0370 0.0396 97,909 -0.00(-3.56%)
Feb 14, 2018 0.0430 0.0440 0.0410 0.0410 4,100 -0.00(-4.58%)
Feb 13, 2018 0.0420 0.0430 0.0372 0.0430 510,536 +0.00(+2.38%)
Feb 12, 2018 0.0460 0.0469 0.0410 0.0420 199,494 +0.00(+2.29%)
Feb 09, 2018 0.0401 0.0445 0.0380 0.0411 453,599 +0.00(+2.65%)
Feb 08, 2018 0.0381 0.0430 0.0380 0.0400 348,951 -0.00(-2.56%)
Feb 07, 2018 0.0350 0.0430 0.0350 0.0411 605,843 +0.00(+5.26%)
Feb 06, 2018 0.0375 0.0400 0.0360 0.0390 395,645 -0.00(-2.50%)
Feb 05, 2018 0.0400 0.0360 0.0400 480,500 +0.00(+0.00%)
Feb 02, 2018 0.0420 0.0420 0.0361 0.0400 333,455 -0.00(-6.98%)
Feb 01, 2018 0.0435 0.0435 0.0396 0.0430 416,600 -0.00(-2.27%)
Jan 31, 2018 0.0400 0.0440 0.0360 0.0440 877,169 +0.00(+12.82%)
Jan 30, 2018 0.0414 0.0414 0.0390 0.0390 571,485 -0.00(-5.80%)
Jan 29, 2018 0.0430 0.0469 0.0414 0.0414 233,888 -0.00(-1.66%)
Jan 26, 2018 0.0500 0.0500 0.0411 0.0421 469,580 -0.00(-8.48%)
Jan 25, 2018 0.0500 0.0500 0.0430 0.0460 211,873 -0.00(-4.17%)
Jan 24, 2018 0.0523 0.0523 0.0404 0.0480 113,637 -0.00(-4.00%)
Jan 23, 2018 0.0510 0.0510 0.0469 0.0500 347,068 -0.00(-3.85%)
Jan 22, 2018 0.0570 0.0570 0.0506 0.0520 174,585 -0.00(-7.31%)
Jan 19, 2018 0.0540 0.0561 0.0506 0.0561 88,887 +0.00(+4.86%)
Jan 18, 2018 0.0535 0.0550 0.0535 0.0535 81,964 +0.00(+0.00%)
Jan 17, 2018 0.0570 0.0570 0.0521 0.0535 191,663 -0.00(-6.14%)
Jan 16, 2018 0.0580 0.0580 0.0565 0.0570 78,786 +0.00(+0.00%)
Jan 12, 2018 0.0570 0.0570 0.0570 0 +0.01(+14.00%)
Jan 11, 2018 0.0475 0.0580 0.0475 0.0500 249,689 -0.01(-9.17%)
Jan 10, 2018 0.0489 0.0650 0.0489 0.0551 308,549 +0.01(+10.10%)
Jan 09, 2018 0.0400 0.0549 0.0400 0.0500 81,480 +0.00(+0.00%)
Jan 08, 2018 0.0495 0.0520 0.0487 0.0500 400,035 +0.00(+1.01%)
Jan 05, 2018 0.0479 0.0499 0.0477 0.0495 397,132 +0.00(+6.91%)
Jan 04, 2018 0.0462 0.0500 0.0428 0.0463 480,000 +0.00(+1.65%)
Jan 03, 2018 0.0404 0.0475 0.0404 0.0456 186,722 +0.00(+1.22%)
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.