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 (%)
May 31, 2018 0.0200 0.0220 0.0185 0.0220 1,133,200 +0.00(+12.82%)
May 30, 2018 0.0210 0.0210 0.0180 0.0195 2,406,573 -0.00(-11.36%)
May 29, 2018 0.0222 0.0240 0.0203 0.0220 1,682,253 -0.00(-12.00%)
May 25, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 24, 2018 0.0252 0.0274 0.0230 0.0250 519,612 -0.00(-9.02%)
May 23, 2018 0.0288 0.0288 0.0260 0.0275 255,256 +0.00(+6.51%)
May 22, 2018 0.0332 0.0332 0.0258 0.0258 521,035 -0.01(-21.82%)
May 21, 2018 0.0330 0.0330 0.0300 0.0330 35,000 +0.00(+10.00%)
May 18, 2018 0.0315 0.0330 0.0291 0.0300 409,567 -0.00(-8.81%)
May 17, 2018 0.0296 0.0355 0.0296 0.0329 233,750 -0.00(-1.50%)
May 16, 2018 0.0225 0.0400 0.0225 0.0334 2,299,575 +0.01(+49.11%)
May 15, 2018 0.0220 0.0225 0.0210 0.0224 291,144 +0.00(+6.67%)
May 14, 2018 0.0254 0.0254 0.0196 0.0210 3,390,783 -0.00(-12.13%)
May 11, 2018 0.0340 0.0340 0.0223 0.0239 1,096,725 -0.00(-16.72%)
May 10, 2018 0.0278 0.0287 0.0231 0.0287 1,371,916 +0.00(+6.69%)
May 09, 2018 0.0285 0.0285 0.0255 0.0269 286,000 -0.00(-0.37%)
May 08, 2018 0.0275 0.0327 0.0256 0.0270 835,979 -0.00(-5.26%)
May 07, 2018 0.0300 0.0339 0.0275 0.0285 885,299 -0.00(-14.67%)
May 04, 2018 0.0330 0.0338 0.0300 0.0334 394,000 +0.00(+7.74%)
May 03, 2018 0.0400 0.0400 0.0300 0.0310 38,700 -0.00(-4.02%)
May 02, 2018 0.0323 0.0323 0.0285 0.0323 114,600 +0.00(+13.33%)
May 01, 2018 0.0360 0.0380 0.0280 0.0285 1,871,987 -0.00(-10.94%)
Apr 30, 2018 0.0302 0.0338 0.0301 0.0320 164,356 +0.00(+2.89%)
Apr 27, 2018 0.0370 0.0370 0.0302 0.0311 121,843 +0.00(+3.32%)
Apr 26, 2018 0.0286 0.0339 0.0286 0.0301 302,248 +0.00(+2.03%)
Apr 25, 2018 0.0339 0.0345 0.0295 0.0295 20,300 -0.01(-21.33%)
Apr 24, 2018 0.0281 0.0375 0.0281 0.0375 61,461 +0.00(+10.62%)
Apr 20, 2018 0.0339 0.0339 0.0339 5 +0.00(+5.94%)
Apr 19, 2018 0.0300 0.0340 0.0275 0.0320 80,000 +0.00(+6.67%)
Apr 18, 2018 0.0262 0.0300 0.0262 0.0300 126,811 -0.00(-1.83%)
Apr 17, 2018 0.0297 0.0340 0.0272 0.0306 222,813 +0.00(+2.90%)
Apr 16, 2018 0.0299 0.0310 0.0255 0.0297 68,119 +0.00(+2.06%)
Apr 13, 2018 0.0316 0.0316 0.0291 0.0291 6,000 -0.00(-3.00%)
Apr 12, 2018 0.0310 0.0310 0.0291 0.0300 295,111 -0.00(-11.24%)
Apr 11, 2018 0.0340 0.0340 0.0338 0.0338 6,500 +0.00(+8.86%)
Apr 10, 2018 0.0340 0.0340 0.0306 0.0311 132,052 +0.00(+0.16%)
Apr 09, 2018 0.0301 0.0370 0.0300 0.0310 273,865 +0.00(+10.32%)
Apr 06, 2018 0.0390 0.0400 0.0281 0.0281 126,935 -0.01(-21.07%)
Apr 05, 2018 0.0315 0.0399 0.0315 0.0356 214,500 +0.01(+22.76%)
Apr 04, 2018 0.0275 0.0290 0.0267 0.0290 238,085 +0.00(+5.45%)
Apr 03, 2018 0.0374 0.0374 0.0260 0.0275 617,605 -0.00(-8.33%)
Apr 02, 2018 0.0320 0.0320 0.0300 0.0300 500,400 +0.00(+0.00%)
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%)
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.