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 (%)
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%)
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%)
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.