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, 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%)
Mar 03, 2014 0.0404 0.0549 0.0404 0.0539 63,400 -0.01(-9.72%)
Feb 27, 2014 0.0597 0.0597 0.0597 0.0597 0 +0.01(+19.40%)
Feb 26, 2014 0.0498 0.0500 0.0498 0.0500 59,900 +0.01(+24.69%)
Feb 25, 2014 0.0448 0.0525 0.0401 0.0401 111,095 +0.00(+0.25%)
Feb 24, 2014 0.0440 0.0490 0.0400 0.0400 161,000 -0.01(-18.37%)
Feb 20, 2014 0.0490 0.0490 0.0490 0 -0.01(-11.55%)
Feb 19, 2014 0.0499 0.0554 0.0470 0.0554 33,920 -0.00(-7.36%)
Feb 18, 2014 0.0484 0.0598 0.0470 0.0598 100,500 +0.01(+24.32%)
Feb 14, 2014 0.0481 0.0481 0.0481 0 -0.01(-19.83%)
Feb 13, 2014 0.0549 0.0600 0.0540 0.0600 95,500 +0.01(+33.33%)
Feb 12, 2014 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+2.04%)
Feb 11, 2014 0.0441 0.0441 0.0441 0.0441 25,000 -0.00(-9.82%)
Feb 10, 2014 0.0419 0.0650 0.0400 0.0489 206,492 -0.02(-25.00%)
Feb 07, 2014 0.0600 0.0899 0.0600 0.0652 0 +0.01(+8.67%)
Feb 06, 2014 0.0525 0.0600 0.0520 0.0600 108,912 +0.01(+14.29%)
Feb 05, 2014 0.0499 0.0525 0.0499 0.0525 272,500 +0.01(+16.67%)
Feb 04, 2014 0.0499 0.0499 0.0400 0.0450 14,000 +0.00(+12.50%)
Feb 03, 2014 0.0522 0.0522 0.0400 0.0400 107,600 -0.01(-18.20%)
Jan 30, 2014 0.0489 0.0489 0.0489 0.0489 0 -0.00(-2.00%)
Jan 29, 2014 0.0406 0.0499 0.0406 0.0499 30,400 -0.00(-4.95%)
Jan 28, 2014 0.0500 0.0525 0.0500 0.0525 97,208 +0.00(+5.00%)
Jan 27, 2014 0.0415 0.0500 0.0415 0.0500 100,500 +0.01(+25.00%)
Jan 21, 2014 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 17, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 16, 2014 0.0439 0.0450 0.0400 0.0450 83,500 +0.00(+2.51%)
Jan 15, 2014 0.0380 0.0439 0.0380 0.0439 600 +0.00(+9.75%)
Jan 14, 2014 0.0449 0.0449 0.0400 0.0400 12,400 +0.00(+5.26%)
Jan 13, 2014 0.0500 0.0500 0.0380 0.0380 22,000 +0.00(+5.56%)
Jan 09, 2014 0.0360 0.0360 0.0360 0.0360 0 -0.01(-21.74%)
Jan 08, 2014 0.0460 0.0460 0.0460 0.0460 11,500 -0.00(-4.17%)
Jan 07, 2014 0.0480 0.0480 0.0480 0.0480 22,914 +0.00(+6.67%)
Jan 03, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 02, 2014 0.0470 0.0470 0.0450 0.0450 116,750 +0.00(+0.00%)
Dec 31, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 30, 2013 0.0390 0.0450 0.0390 0.0450 135,017 +0.01(+16.88%)
Dec 26, 2013 0.0385 0.0385 0.0385 0 +0.00(+1.32%)
Dec 24, 2013 0.0380 0.0380 0.0380 0.0380 50,000 +0.00(+0.00%)
Dec 23, 2013 0.0380 0.0400 0.0380 0.0380 113,625 +0.00(+0.00%)
Dec 19, 2013 0.0380 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Dec 18, 2013 0.0350 0.0390 0.0350 0.0380 127,872 +0.00(+8.57%)
Dec 17, 2013 0.0370 0.0370 0.0350 0.0350 14,000 +0.01(+16.67%)
Dec 13, 2013 0.0300 0.0300 0.0300 0 -0.00(-7.69%)
Dec 12, 2013 0.0325 0.0325 0.0325 0.0325 130,000 -0.01(-16.67%)
Dec 10, 2013 0.0390 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
Dec 06, 2013 0.0390 0.0390 0.0390 0 +0.01(+30.00%)
Dec 05, 2013 0.0300 0.0300 0.0300 0.0300 5,000 -0.01(-20.63%)
Nov 29, 2013 0.0378 0.0378 0.0378 0 +0.00(+11.18%)
Nov 27, 2013 0.0315 0.0340 0.0315 0.0340 139,550 -0.00(-8.11%)
Nov 26, 2013 0.0370 0.0370 0.0370 0.0370 1,000 -0.00(-2.63%)
Nov 25, 2013 0.0390 0.0390 0.0380 0.0380 75,750 +0.00(+2.70%)
Nov 22, 2013 0.0370 0.0380 0.0370 0.0370 23,500 -0.00(-3.90%)
Nov 21, 2013 0.0390 0.0390 0.0385 0.0385 52,200 +0.00(+13.24%)
Nov 20, 2013 0.0340 0.0340 0.0340 0.0340 98,298 +0.00(+0.00%)
Nov 19, 2013 0.0340 0.0340 0.0340 0.0340 3,000 +0.00(+0.00%)
Nov 18, 2013 0.0320 0.0340 0.0320 0.0340 5,480 -0.01(-19.05%)
Nov 14, 2013 0.0420 0.0420 0.0420 0 +0.01(+23.53%)
Nov 12, 2013 0.0450 0.0450 0.0320 0.0340 98,950 -0.01(-15.00%)
Nov 08, 2013 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 07, 2013 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Nov 06, 2013 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+12.50%)
Nov 05, 2013 0.0400 0.0400 0.0400 0.0400 3,086 +0.00(+0.00%)
Oct 31, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 30, 2013 0.0400 0.0400 0.0400 0.0400 54,000 -0.00(-11.11%)
Oct 29, 2013 0.0520 0.0520 0.0450 0.0450 37,000 +0.00(+0.00%)
Oct 28, 2013 0.0360 0.0450 0.0360 0.0450 19,582 +0.00(+0.00%)
Oct 25, 2013 0.0450 0.0450 0.0450 0.0450 10,000 +0.01(+25.00%)
Oct 24, 2013 0.0360 0.0360 0.0360 0.0360 5,000 +0.00(+2.56%)
Oct 22, 2013 0.0351 0.0351 0.0351 0 -0.00(-12.25%)
Oct 21, 2013 0.0410 0.0499 0.0351 0.0400 142,650 -0.02(-32.77%)
Oct 18, 2013 0.0450 0.0595 0.0450 0.0595 10,250 +0.00(+0.00%)
Oct 17, 2013 0.0400 0.0595 0.0400 0.0595 13,900 -0.00(-0.83%)
Oct 16, 2013 0.0490 0.0600 0.0430 0.0600 93,200 +0.00(+0.00%)
Oct 15, 2013 0.0550 0.0600 0.0430 0.0600 54,532 +0.02(+39.53%)
Oct 14, 2013 0.0430 0.0550 0.0430 0.0430 78,953 -0.01(-21.82%)
Oct 11, 2013 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Oct 10, 2013 0.0430 0.0600 0.0430 0.0550 86,100 +0.00(+10.00%)
Oct 08, 2013 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Oct 07, 2013 0.0430 0.0600 0.0430 0.0600 13,500 +0.00(+0.00%)
Oct 04, 2013 0.0600 0.0600 0.0600 0.0600 1,500 +0.00(+0.00%)
Oct 03, 2013 0.0600 0.0600 0.0600 0.0600 100 +0.00(+0.00%)
Oct 02, 2013 0.0500 0.0600 0.0425 0.0600 58,700 +0.00(+0.00%)
Oct 01, 2013 0.0600 0.0600 0.0600 0.0600 16,000 +0.00(+0.00%)
Sep 27, 2013 0.0600 0.0600 0.0600 0.0600 6,800 +0.00(+4.35%)
Sep 26, 2013 0.0550 0.0600 0.0500 0.0575 75,233 -0.00(-4.17%)
Sep 25, 2013 0.0690 0.0690 0.0600 0.0600 241,350 +0.00(+0.00%)
Sep 24, 2013 0.0450 0.0690 0.0450 0.0600 521,415 +0.01(+33.33%)
Sep 20, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 19, 2013 0.0500 0.0500 0.0450 0.0450 23,500 -0.01(-15.09%)
Sep 18, 2013 0.0400 0.0530 0.0400 0.0530 20,300 +0.01(+26.19%)
Sep 17, 2013 0.0410 0.0480 0.0331 0.0420 65,734 -0.01(-20.75%)
Sep 16, 2013 0.0450 0.0530 0.0450 0.0530 31,000 +0.00(+6.00%)
Sep 10, 2013 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 09, 2013 0.0330 0.0550 0.0330 0.0550 2,500 +0.00(+0.00%)
Sep 06, 2013 0.0550 0.0550 0.0550 0.0550 250 +0.00(+0.00%)
Sep 05, 2013 0.0300 0.0550 0.0300 0.0550 1,900 +0.00(+10.00%)
Sep 04, 2013 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Sep 03, 2013 0.0400 0.0500 0.0400 0.0500 40,500 +0.00(+0.00%)
Aug 30, 2013 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Aug 29, 2013 0.0426 0.0500 0.0300 0.0500 253,335 -0.00(-9.09%)
Aug 26, 2013 0.0550 0.0550 0.0550 0 +0.01(+29.11%)
Aug 23, 2013 0.0460 0.0460 0.0425 0.0426 104,630 -0.01(-14.80%)
Aug 21, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 20, 2013 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Aug 19, 2013 0.0500 0.0500 0.0500 0.0500 32,000 +0.00(+0.00%)
Aug 16, 2013 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Aug 14, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 13, 2013 0.0500 0.0500 0.0500 0.0500 62,000 +0.00(+0.00%)
Aug 09, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 08, 2013 0.0500 0.0500 0.0500 0.0500 71,150 +0.01(+17.37%)
Aug 07, 2013 0.0500 0.0500 0.0426 0.0426 28,300 -0.01(-14.80%)
Aug 06, 2013 0.0500 0.0560 0.0500 0.0500 53,500 +0.00(+0.00%)
Aug 05, 2013 0.0610 0.0650 0.0500 0.0500 15,000 -0.01(-23.08%)
Aug 02, 2013 0.0610 0.0650 0.0610 0.0650 39,600 +0.00(+0.00%)
Aug 01, 2013 0.0610 0.0690 0.0610 0.0650 34,000 +0.01(+8.33%)
Jul 30, 2013 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jul 26, 2013 0.0500 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Jul 24, 2013 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jul 23, 2013 0.0720 0.0720 0.0600 0.0600 32,000 -0.01(-7.69%)
Jul 19, 2013 0.0650 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jul 18, 2013 0.0700 0.0700 0.0700 0.0700 14,285 +0.00(+0.00%)
Jul 17, 2013 0.0700 0.0700 0.0700 0.0700 1,500 +0.00(+0.00%)
Jul 16, 2013 0.0650 0.0700 0.0650 0.0700 40,000 +0.00(+0.00%)
Jul 15, 2013 0.0700 0.0700 0.0490 0.0700 46,720 +0.00(+1.45%)
Jul 12, 2013 0.0650 0.0690 0.0650 0.0690 15,000 +0.00(+6.15%)
Jul 11, 2013 0.0650 0.0650 0.0650 0.0650 13,000 +0.01(+8.33%)
Jul 10, 2013 0.0730 0.0730 0.0490 0.0600 26,450 -0.01(-17.81%)
Jul 09, 2013 0.0600 0.0730 0.0520 0.0730 112,493 -0.00(-2.67%)
Jul 05, 2013 0.0750 0.0750 0.0750 0.0750 0 +0.00(+1.35%)
Jul 03, 2013 0.0650 0.0740 0.0650 0.0740 10,200 -0.00(-1.33%)
Jul 02, 2013 0.0750 0.0750 0.0750 0.0750 31,500 +0.00(+0.00%)
Jun 28, 2013 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jun 26, 2013 0.0700 0.0700 0.0700 0.0700 72,999 +0.01(+7.69%)
Jun 25, 2013 0.0700 0.0850 0.0650 0.0650 30,000 -0.02(-23.53%)
Jun 24, 2013 0.0850 0.0850 0.0532 0.0850 11,248 +0.01(+21.43%)
Jun 21, 2013 0.0700 0.0700 0.0700 0.0700 143,000 +0.00(+0.00%)
Jun 20, 2013 0.0700 0.0700 0.0700 0.0700 36,000 +0.00(+0.00%)
Jun 19, 2013 0.0600 0.0700 0.0600 0.0700 110,997 -0.00(-6.67%)
Jun 18, 2013 0.0700 0.0750 0.0520 0.0750 241,800 +0.00(+5.63%)
Jun 17, 2013 0.0800 0.0900 0.0710 0.0710 319,099 -0.01(-11.25%)
Jun 14, 2013 0.0800 0.0900 0.0800 0.0800 449,241 +0.00(+0.00%)
Jun 13, 2013 0.0800 0.0900 0.0750 0.0800 355,076 +0.01(+6.67%)
Jun 12, 2013 0.0650 0.0920 0.0650 0.0750 755,784 +0.01(+15.38%)
Jun 11, 2013 0.0490 0.0700 0.0490 0.0650 581,120 +0.02(+32.65%)
Jun 10, 2013 0.0425 0.0490 0.0425 0.0490 407,063 +0.01(+13.95%)
Jun 07, 2013 0.0450 0.0450 0.0425 0.0430 7,300 +0.00(+1.18%)
Jun 06, 2013 0.0450 0.0450 0.0425 0.0425 108,200 -0.00(-5.56%)
Jun 05, 2013 0.0400 0.0499 0.0400 0.0450 565,060 +0.00(+12.50%)
Jun 04, 2013 0.0350 0.0495 0.0350 0.0400 796,998 +0.01(+29.03%)
Jun 03, 2013 0.0310 0.0310 0.0310 0.0310 14,700 +0.01(+55.00%)
May 31, 2013 0.0200 0.0200 0.0200 0.0200 1,300 -0.02(-42.86%)
May 30, 2013 0.0290 0.0350 0.0290 0.0350 96,100 +0.01(+20.69%)
May 17, 2013 0.0290 0.0290 0.0290 0 +0.00(+11.54%)
May 16, 2013 0.0260 0.0260 0.0260 0.0260 21,687 +0.00(+0.00%)
May 15, 2013 0.0260 0.0260 0.0260 0.0260 49,000 +0.01(+36.84%)
May 13, 2013 0.0190 0.0190 0.0190 0.0190 3,000 -0.00(-15.56%)
May 10, 2013 0.0225 0.0225 0.0225 0.0225 100,000 +0.00(+0.00%)
May 09, 2013 0.0200 0.0225 0.0200 0.0225 41,350 +0.00(+12.50%)
May 07, 2013 0.0200 0.0200 0.0200 0 -0.00(-11.11%)
May 03, 2013 0.0225 0.0225 0.0225 0 +0.00(+0.00%)
May 02, 2013 0.0230 0.0230 0.0210 0.0225 118,469 -0.00(-2.17%)
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.