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 (%)
Apr 30, 2012 0.0510 0.0510 0.0510 0 -0.00(-7.27%)
Apr 27, 2012 0.0550 0.0550 0.0550 0.0550 16,000 -0.01(-15.38%)
Apr 26, 2012 0.0550 0.0650 0.0550 0.0650 45,370 +0.01(+8.33%)
Apr 25, 2012 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-11.76%)
Apr 24, 2012 0.0600 0.0680 0.0600 0.0680 5,727 +0.01(+13.33%)
Apr 23, 2012 0.0064 0.0600 0.0064 0.0600 5,000 +0.00(+9.09%)
Apr 19, 2012 0.0550 0.0550 0.0550 0 +0.00(+5.77%)
Apr 16, 2012 0.0520 0.0520 0.0520 0 +0.00(+0.00%)
Apr 13, 2012 0.0520 0.0520 0.0520 0.0520 72,500 +0.00(+0.00%)
Apr 11, 2012 0.0520 0.0520 0.0520 0 -0.01(-11.86%)
Apr 10, 2012 0.0590 0.0590 0.0590 0.0590 1,000 +0.00(+0.00%)
Apr 09, 2012 0.0570 0.0590 0.0570 0.0590 16,493 +0.00(+3.51%)
Apr 03, 2012 0.0570 0.0570 0.0570 0 -0.01(-16.18%)
Apr 02, 2012 0.0650 0.0680 0.0650 0.0680 13,000 +0.02(+30.77%)
Mar 28, 2012 0.0520 0.0520 0.0520 0.0520 0 -0.01(-20.00%)
Mar 27, 2012 0.0550 0.0650 0.0550 0.0650 87,350 +0.01(+28.97%)
Mar 26, 2012 0.0504 0.0504 0.0504 0.0504 13,500 -0.01(-16.00%)
Mar 23, 2012 0.0600 0.0600 0.0600 0.0600 116,950 +0.01(+19.05%)
Mar 21, 2012 0.0504 0.0504 0.0504 0 -0.01(-16.00%)
Mar 20, 2012 0.0650 0.0650 0.0504 0.0600 52,450 +0.00(+0.00%)
Mar 19, 2012 0.0680 0.0690 0.0600 0.0600 74,785 -0.01(-11.76%)
Mar 16, 2012 0.0503 0.0680 0.0503 0.0680 3,500 +0.00(+0.00%)
Mar 15, 2012 0.0500 0.0680 0.0500 0.0680 17,500 -0.01(-15.00%)
Mar 14, 2012 0.0650 0.0800 0.0650 0.0800 48,500 +0.01(+23.08%)
Mar 12, 2012 0.0650 0.0650 0.0650 0 +0.00(+4.84%)
Mar 08, 2012 0.0620 0.0620 0.0620 0 +0.00(+0.00%)
Mar 07, 2012 0.0550 0.0620 0.0500 0.0620 144,315 -0.01(-8.82%)
Mar 05, 2012 0.0680 0.0680 0.0680 0 +0.00(+3.03%)
Mar 02, 2012 0.0660 0.0690 0.0660 0.0660 42,500 +0.00(+0.00%)
Mar 01, 2012 0.0660 0.0660 0.0660 0.0660 60,000 +0.00(+1.54%)
Feb 29, 2012 0.0600 0.0650 0.0600 0.0650 31,500 -0.00(-5.80%)
Feb 28, 2012 0.0650 0.0690 0.0650 0.0690 40,000 +0.00(+6.15%)
Feb 27, 2012 0.0600 0.0650 0.0600 0.0650 5,500 -0.00(-2.99%)
Feb 24, 2012 0.0670 0.0670 0.0650 0.0670 102,500 +0.00(+0.00%)
Feb 23, 2012 0.0600 0.0670 0.0600 0.0670 28,000 -0.00(-1.47%)
Feb 22, 2012 0.0680 0.0680 0.0679 0.0680 54,742 +0.00(+4.62%)
Feb 21, 2012 0.0600 0.0650 0.0600 0.0650 40,450 -0.01(-7.14%)
Feb 17, 2012 0.0700 0.0700 0.0700 0.0700 17,300 +0.00(+0.00%)
Feb 16, 2012 0.0600 0.0700 0.0600 0.0700 96,200 +0.02(+36.99%)
Feb 15, 2012 0.0502 0.0650 0.0502 0.0511 35,700 -0.02(-27.00%)
Feb 14, 2012 0.0600 0.0700 0.0371 0.0700 52,910 +0.01(+7.69%)
Feb 10, 2012 0.0650 0.0650 0.0650 0 -0.00(-2.99%)
Feb 09, 2012 0.0670 0.0670 0.0670 0.0670 1,167 -0.00(-4.29%)
Feb 07, 2012 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Feb 06, 2012 0.0650 0.0700 0.0550 0.0600 232,066 -0.01(-7.69%)
Feb 03, 2012 0.0740 0.0740 0.0650 0.0650 271,719 +0.00(+0.00%)
Feb 02, 2012 0.0600 0.0800 0.0600 0.0650 477,602 +0.00(+0.00%)
Feb 01, 2012 0.0670 0.0670 0.0550 0.0650 268,200 -0.00(-2.99%)
Jan 31, 2012 0.0670 0.0670 0.0670 0.0670 54,000 +0.00(+6.35%)
Jan 30, 2012 0.0500 0.0690 0.0500 0.0630 563,102 +0.01(+26.00%)
Jan 27, 2012 0.0400 0.0500 0.0400 0.0500 388,739 +0.01(+31.58%)
Jan 26, 2012 0.0380 0.0380 0.0380 0.0380 29,000 +0.01(+22.58%)
Jan 25, 2012 0.0310 0.0310 0.0310 0.0310 10,000 +0.00(+0.00%)
Jan 24, 2012 0.0360 0.0360 0.0310 0.0310 29,101 +0.00(+0.00%)
Jan 23, 2012 0.0360 0.0360 0.0310 0.0310 37,100 -0.01(-18.42%)
Jan 20, 2012 0.0450 0.0450 0.0380 0.0380 60,000 -0.01(-15.56%)
Jan 19, 2012 0.0450 0.0450 0.0450 0.0450 100,500 +0.01(+25.00%)
Jan 18, 2012 0.0400 0.0400 0.0360 0.0360 12,000 -0.01(-15.29%)
Jan 17, 2012 0.0425 0.0425 0.0425 0.0425 15,000 -0.00(-1.16%)
Jan 12, 2012 0.0430 0.0430 0.0430 0 +0.00(+0.00%)
Jan 11, 2012 0.0390 0.0430 0.0390 0.0430 14,100 -0.00(-2.27%)
Jan 10, 2012 0.0440 0.0440 0.0440 0.0440 4,590 +0.00(+0.00%)
Jan 09, 2012 0.0275 0.0440 0.0275 0.0440 21,396 -0.00(-2.22%)
Jan 05, 2012 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 03, 2012 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 30, 2011 0.0420 0.0450 0.0350 0.0450 119,332 +0.00(+7.14%)
Dec 29, 2011 0.0390 0.0420 0.0390 0.0420 117,366 +0.00(+7.69%)
Dec 28, 2011 0.0350 0.0390 0.0350 0.0390 55,000 +0.00(+11.43%)
Dec 27, 2011 0.0410 0.0410 0.0260 0.0350 47,000 -0.00(-12.50%)
Dec 23, 2011 0.0435 0.0440 0.0400 0.0400 158,500 +0.00(+2.56%)
Dec 21, 2011 0.0230 0.0390 0.0230 0.0390 61,300 +0.02(+71.81%)
Dec 20, 2011 0.0214 0.0350 0.0200 0.0227 593,750 +0.01(+41.88%)
Dec 19, 2011 0.0150 0.0214 0.0150 0.0160 141,288 +0.00(+5.26%)
Dec 16, 2011 0.0152 0.0152 0.0152 0.0152 69,100 +0.00(+1.33%)
Dec 15, 2011 0.0170 0.0240 0.0150 0.0150 123,803 -0.00(-11.76%)
Dec 14, 2011 0.0200 0.0200 0.0170 0.0170 140,100 -0.00(-15.00%)
Dec 13, 2011 0.0190 0.0250 0.0160 0.0200 372,131 +0.00(+8.11%)
Dec 12, 2011 0.0200 0.0220 0.0065 0.0185 765,200 -0.01(-38.33%)
Dec 09, 2011 0.0300 0.0300 0.0101 0.0300 2,652,300 -0.01(-14.29%)
Dec 07, 2011 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 02, 2011 0.0350 0.0350 0.0350 0 +0.00(+12.90%)
Dec 01, 2011 0.0321 0.0321 0.0310 0.0310 50,000 -0.01(-17.33%)
Nov 30, 2011 0.0375 0.0375 0.0375 0.0375 1,000 +0.01(+16.82%)
Nov 29, 2011 0.0321 0.0321 0.0321 0.0321 18,500 +0.00(+0.00%)
Nov 22, 2011 0.0321 0.0321 0.0321 0 -0.01(-17.69%)
Nov 17, 2011 0.0390 0.0390 0.0390 0 +0.00(+8.33%)
Nov 16, 2011 0.0400 0.0400 0.0360 0.0360 9,300 -0.00(-7.69%)
Nov 15, 2011 0.0360 0.0390 0.0360 0.0390 6,300 +0.00(+8.33%)
Nov 14, 2011 0.0360 0.0360 0.0360 0.0360 26,550 +0.00(+0.00%)
Nov 11, 2011 0.0390 0.0390 0.0360 0.0360 66,900 -0.00(-10.00%)
Nov 10, 2011 0.0350 0.0418 0.0350 0.0400 105,000 +0.01(+17.65%)
Nov 09, 2011 0.0340 0.0340 0.0340 0.0340 26,361 -0.00(-2.86%)
Nov 08, 2011 0.0350 0.0350 0.0350 0.0350 64,300 -0.00(-5.41%)
Nov 07, 2011 0.0370 0.0370 0.0370 0.0370 5,000 -0.00(-7.50%)
Nov 04, 2011 0.0370 0.0400 0.0370 0.0400 32,500 +0.00(+14.29%)
Nov 02, 2011 0.0350 0.0350 0.0350 0 +0.00(+6.06%)
Nov 01, 2011 0.0380 0.0380 0.0330 0.0330 37,000 -0.01(-17.09%)
Oct 31, 2011 0.0398 0.0398 0.0398 0.0398 1,482 +0.00(+2.05%)
Oct 28, 2011 0.0390 0.0390 0.0390 0.0390 8,000 -0.00(-2.50%)
Oct 27, 2011 0.0400 0.0400 0.0400 0.0400 8,500 +0.00(+14.29%)
Oct 26, 2011 0.0400 0.0400 0.0310 0.0350 81,617 -0.00(-12.50%)
Oct 25, 2011 0.0410 0.0410 0.0400 0.0400 18,488 -0.00(-4.76%)
Oct 24, 2011 0.0420 0.0420 0.0420 0.0420 3,000 +0.00(+5.00%)
Oct 21, 2011 0.0480 0.0480 0.0350 0.0400 60,980 -0.00(-4.76%)
Oct 20, 2011 0.0410 0.0420 0.0380 0.0420 68,300 +0.00(+5.00%)
Oct 19, 2011 0.0400 0.0400 0.0400 0.0400 20,000 -0.00(-4.76%)
Oct 17, 2011 0.0420 0.0420 0.0420 0 +0.00(+2.44%)
Oct 14, 2011 0.0420 0.0420 0.0400 0.0410 51,000 +0.01(+36.67%)
Oct 12, 2011 0.0300 0.0300 0.0300 0 -0.01(-33.33%)
Oct 11, 2011 0.0320 0.0450 0.0320 0.0450 16,809 +0.01(+50.00%)
Oct 10, 2011 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-33.33%)
Oct 07, 2011 0.0450 0.0460 0.0450 0.0450 225,000 +0.00(+2.27%)
Oct 06, 2011 0.0440 0.0440 0.0440 0.0440 10,680 -0.00(-2.22%)
Oct 05, 2011 0.0360 0.0450 0.0289 0.0450 76,499 +0.01(+25.00%)
Sep 29, 2011 0.0360 0.0360 0.0360 0.0360 0 -0.00(-7.69%)
Sep 28, 2011 0.0390 0.0390 0.0390 0.0390 93,608 +0.00(+0.00%)
Sep 27, 2011 0.0390 0.0390 0.0390 0.0390 2,000 +0.00(+0.00%)
Sep 26, 2011 0.0390 0.0390 0.0390 0.0390 1,800 +0.01(+25.81%)
Sep 23, 2011 0.0400 0.0400 0.0310 0.0310 20,000 +0.00(+3.33%)
Sep 22, 2011 0.0300 0.0300 0.0300 0.0300 4,344 -0.01(-25.00%)
Sep 21, 2011 0.0400 0.0400 0.0400 0.0400 19,000 +0.00(+0.00%)
Sep 19, 2011 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 16, 2011 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Sep 15, 2011 0.0400 0.0400 0.0400 0.0400 2,250 -0.00(-11.11%)
Sep 14, 2011 0.0450 0.0450 0.0450 0.0450 200 +0.01(+50.00%)
Sep 12, 2011 0.0300 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Sep 08, 2011 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Sep 06, 2011 0.0300 0.0300 0.0300 0 -0.01(-21.05%)
Sep 02, 2011 0.0380 0.0380 0.0380 0.0380 14,500 +0.01(+18.75%)
Aug 31, 2011 0.0320 0.0320 0.0320 0 -0.01(-15.79%)
Aug 30, 2011 0.0380 0.0380 0.0380 0.0380 2,000 +0.00(+0.00%)
Aug 26, 2011 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Aug 25, 2011 0.0350 0.0380 0.0350 0.0380 10,200 +0.01(+22.58%)
Aug 24, 2011 0.0310 0.0310 0.0310 0.0310 8,000 +0.00(+3.33%)
Aug 23, 2011 0.0300 0.0330 0.0300 0.0300 50,000 +0.00(+7.14%)
Aug 22, 2011 0.0450 0.0450 0.0280 0.0280 25,150 -0.01(-29.11%)
Aug 19, 2011 0.0260 0.0395 0.0260 0.0395 36,500 +0.00(+0.00%)
Aug 16, 2011 0.0395 0.0395 0.0395 0 +0.00(+0.00%)
Aug 15, 2011 0.0260 0.0395 0.0260 0.0395 8,482 +0.00(+0.00%)
Aug 12, 2011 0.0500 0.0500 0.0395 0.0395 8,300 +0.00(+9.72%)
Aug 11, 2011 0.0360 0.0360 0.0360 0.0360 43,302 +0.00(+0.00%)
Aug 10, 2011 0.0490 0.0490 0.0360 0.0360 18,500 -0.01(-20.00%)
Aug 09, 2011 0.0450 0.0450 0.0450 0.0450 700 +0.01(+18.42%)
Aug 05, 2011 0.0380 0.0380 0.0380 0 +0.00(+5.56%)
Aug 04, 2011 0.0360 0.0360 0.0360 0.0360 5,750 -0.01(-18.18%)
Aug 02, 2011 0.0440 0.0440 0.0440 0 +0.00(+7.32%)
Aug 01, 2011 0.0450 0.0460 0.0400 0.0410 65,121 -0.00(-10.87%)
Jul 29, 2011 0.0450 0.0460 0.0450 0.0460 26,000 +0.00(+9.52%)
Jul 27, 2011 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Jul 26, 2011 0.0420 0.0420 0.0420 0.0420 30,000 -0.01(-14.29%)
Jul 25, 2011 0.0425 0.0490 0.0425 0.0490 28,100 +0.01(+13.95%)
Jul 22, 2011 0.0430 0.0430 0.0430 0.0430 15,000 -0.00(-2.27%)
Jul 21, 2011 0.0430 0.0440 0.0420 0.0440 34,600 -0.01(-12.00%)
Jul 20, 2011 0.0460 0.0500 0.0420 0.0500 34,100 +0.00(+8.70%)
Jul 19, 2011 0.0460 0.0460 0.0460 0.0460 8,500 -0.00(-2.13%)
Jul 18, 2011 0.0470 0.0470 0.0470 0.0470 15,000 -0.00(-6.00%)
Jul 14, 2011 0.0500 0.0500 0.0500 0 +0.01(+19.05%)
Jul 13, 2011 0.0500 0.0500 0.0420 0.0420 27,500 -0.01(-16.00%)
Jul 12, 2011 0.0500 0.0500 0.0500 0.0500 14,600 +0.00(+0.00%)
Jul 11, 2011 0.0500 0.0500 0.0500 0.0500 450 +0.00(+0.00%)
Jul 08, 2011 0.0470 0.0500 0.0470 0.0500 65,000 +0.00(+8.70%)
Jul 07, 2011 0.0430 0.0460 0.0430 0.0460 55,000 -0.00(-8.00%)
Jul 05, 2011 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 01, 2011 0.0400 0.0500 0.0400 0.0500 22,450 +0.00(+0.00%)
Jun 30, 2011 0.0400 0.0500 0.0400 0.0500 105,000 +0.00(+6.38%)
Jun 29, 2011 0.0510 0.0510 0.0470 0.0470 7,700 -0.00(-9.62%)
Jun 27, 2011 0.0520 0.0520 0.0520 0 +0.01(+15.56%)
Jun 24, 2011 0.0450 0.0470 0.0450 0.0450 30,738 -0.00(-4.26%)
Jun 23, 2011 0.0470 0.0470 0.0410 0.0470 41,300 -0.00(-6.00%)
Jun 22, 2011 0.0510 0.0510 0.0500 0.0500 22,300 +0.00(+6.38%)
Jun 21, 2011 0.0560 0.0560 0.0410 0.0470 68,470 -0.00(-6.00%)
Jun 20, 2011 0.0500 0.0500 0.0500 0.0500 2,000 -0.01(-15.25%)
Jun 17, 2011 0.0560 0.0590 0.0560 0.0590 20,000 +0.01(+18.00%)
Jun 16, 2011 0.0500 0.0500 0.0500 0.0500 2,100 +0.00(+9.89%)
Jun 15, 2011 0.0500 0.0500 0.0455 0.0455 15,300 -0.00(-9.00%)
Jun 13, 2011 0.0500 0.0500 0.0500 0 -0.01(-15.25%)
Jun 09, 2011 0.0590 0.0590 0.0590 0 +0.00(+3.51%)
Jun 08, 2011 0.0500 0.0580 0.0500 0.0570 69,348 +0.01(+14.00%)
Jun 07, 2011 0.0590 0.0590 0.0480 0.0500 113,400 -0.01(-15.25%)
Jun 06, 2011 0.0500 0.0590 0.0500 0.0590 8,000 +0.01(+18.00%)
Jun 03, 2011 0.0500 0.0500 0.0500 0.0500 6,300 -0.01(-23.08%)
May 24, 2011 0.0520 0.0650 0.0520 0.0650 5,999 +0.01(+8.33%)
May 23, 2011 0.0710 0.0710 0.0600 0.0600 40,025 -0.01(-15.49%)
May 20, 2011 0.0670 0.0710 0.0650 0.0710 146,450 +0.00(+5.97%)
May 19, 2011 0.0640 0.0670 0.0640 0.0670 135,941 +0.01(+11.67%)
May 18, 2011 0.0690 0.0690 0.0600 0.0600 72,700 -0.01(-13.04%)
May 17, 2011 0.0640 0.0690 0.0590 0.0690 106,275 +0.01(+15.00%)
May 16, 2011 0.0400 0.0630 0.0400 0.0600 644,257 +0.02(+55.84%)
May 13, 2011 0.0400 0.0400 0.0385 0.0385 18,000 -0.01(-23.00%)
May 12, 2011 0.0450 0.0500 0.0450 0.0500 24,700 +0.00(+0.00%)
May 11, 2011 0.0350 0.0500 0.0300 0.0500 78,000 +0.00(+0.00%)
May 10, 2011 0.0500 0.0500 0.0400 0.0500 19,000 +0.00(+0.00%)
May 09, 2011 0.0500 0.0550 0.0500 0.0500 24,700 -0.00(-9.09%)
May 05, 2011 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 04, 2011 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
May 03, 2011 0.0550 0.0550 0.0400 0.0550 87,000 +0.00(+4.76%)
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.