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 29, 2017 0.0550 0.0550 0.0530 0.0530 26,400 -0.00(-4.50%)
Sep 28, 2017 0.0568 0.0580 0.0540 0.0555 292,386 +0.00(+1.74%)
Sep 27, 2017 0.0539 0.0563 0.0539 0.0546 78,417 +0.00(+1.38%)
Sep 26, 2017 0.0561 0.0570 0.0480 0.0538 359,074 -0.01(-16.99%)
Sep 25, 2017 0.0600 0.0685 0.0560 0.0648 400,849 +0.00(+8.22%)
Sep 22, 2017 0.0600 0.0600 0.0564 0.0599 183,640 +0.00(+6.77%)
Sep 21, 2017 0.0590 0.0590 0.0561 0.0561 171,900 -0.00(-0.07%)
Sep 20, 2017 0.0600 0.0600 0.0560 0.0561 131,490 -0.00(-3.54%)
Sep 19, 2017 0.0600 0.0600 0.0564 0.0582 33,460 -0.00(-3.00%)
Sep 18, 2017 0.0600 0.0690 0.0581 0.0600 257,052 +0.00(+0.00%)
Sep 15, 2017 0.0550 0.0610 0.0530 0.0600 271,422 +0.00(+9.09%)
Sep 14, 2017 0.0600 0.0600 0.0530 0.0550 110,209 -0.00(-2.40%)
Sep 13, 2017 0.0530 0.0563 0.0530 0.0563 103,307 +0.00(+6.32%)
Sep 12, 2017 0.0550 0.0560 0.0510 0.0530 206,322 -0.00(-1.85%)
Sep 11, 2017 0.0460 0.0563 0.0460 0.0540 89,751 +0.00(+3.85%)
Sep 08, 2017 0.0590 0.0590 0.0480 0.0520 301,643 +0.00(+0.00%)
Sep 07, 2017 0.0520 0.0529 0.0480 0.0520 129,881 +0.00(+0.00%)
Sep 06, 2017 0.0480 0.0520 0.0480 0.0520 407,242 +0.00(+10.64%)
Sep 05, 2017 0.0521 0.0550 0.0453 0.0470 275,100 -0.00(-4.08%)
Sep 01, 2017 0.0500 0.0500 0.0463 0.0490 254,890 -0.00(-2.00%)
Aug 31, 2017 0.0515 0.0520 0.0470 0.0500 618,511 +0.00(+2.04%)
Aug 30, 2017 0.0518 0.0518 0.0490 0.0490 87,654 -0.00(-2.00%)
Aug 29, 2017 0.0520 0.0520 0.0500 0.0500 171,350 -0.00(-3.85%)
Aug 28, 2017 0.0510 0.0538 0.0500 0.0520 791,002 -0.00(-1.23%)
Aug 25, 2017 0.0538 0.0538 0.0486 0.0527 998,228 +0.00(+1.35%)
Aug 24, 2017 0.0515 0.0520 0.0500 0.0520 152,500 -0.00(-3.62%)
Aug 23, 2017 0.0553 0.0590 0.0410 0.0539 567,440 -0.00(-2.53%)
Aug 22, 2017 0.0620 0.0620 0.0552 0.0553 24,541 -0.01(-9.34%)
Aug 21, 2017 0.0485 0.0655 0.0485 0.0610 1,332,406 +0.01(+24.49%)
Aug 18, 2017 0.0452 0.0506 0.0452 0.0490 185,816 +0.00(+8.89%)
Aug 17, 2017 0.0590 0.0595 0.0450 0.0450 987,861 -0.01(-23.60%)
Aug 16, 2017 0.0558 0.0589 0.0505 0.0589 287,097 +0.00(+7.29%)
Aug 15, 2017 0.0559 0.0559 0.0500 0.0549 598,311 +0.00(+9.80%)
Aug 14, 2017 0.0570 0.0600 0.0500 0.0500 520,393 -0.01(-12.28%)
Aug 11, 2017 0.0625 0.0625 0.0570 0.0570 220,318 -0.00(-3.39%)
Aug 10, 2017 0.0610 0.0650 0.0585 0.0590 549,502 -0.00(-3.24%)
Aug 09, 2017 0.0650 0.0650 0.0563 0.0610 1,443,169 +0.00(+6.97%)
Aug 08, 2017 0.0600 0.0640 0.0550 0.0570 320,101 -0.00(-5.00%)
Aug 07, 2017 0.0700 0.0700 0.0550 0.0600 848,500 -0.00(-1.64%)
Aug 04, 2017 0.0667 0.0667 0.0561 0.0610 233,150 -0.00(-2.09%)
Aug 03, 2017 0.0701 0.0710 0.0611 0.0623 177,113 -0.00(-6.60%)
Aug 02, 2017 0.0670 0.0700 0.0595 0.0667 1,061,735 +0.01(+12.10%)
Aug 01, 2017 0.0600 0.0699 0.0581 0.0595 803,444 +0.00(+6.06%)
Jul 31, 2017 0.0607 0.0624 0.0561 0.0561 153,591 -0.01(-10.53%)
Jul 28, 2017 0.0670 0.0670 0.0585 0.0627 134,702 +0.00(+2.79%)
Jul 27, 2017 0.0650 0.0700 0.0600 0.0610 687,546 +0.00(+5.17%)
Jul 26, 2017 0.0605 0.0660 0.0551 0.0580 279,187 -0.00(-3.33%)
Jul 25, 2017 0.0635 0.0659 0.0600 0.0600 201,267 -0.00(-5.51%)
Jul 24, 2017 0.0678 0.0679 0.0563 0.0635 28,621 -0.00(-2.61%)
Jul 21, 2017 0.0630 0.0690 0.0600 0.0652 533,696 +0.00(+6.89%)
Jul 20, 2017 0.0650 0.0669 0.0610 0.0610 105,675 -0.00(-6.15%)
Jul 19, 2017 0.0690 0.0690 0.0629 0.0650 82,600 -0.00(-5.25%)
Jul 18, 2017 0.0630 0.0690 0.0630 0.0686 108,675 +0.01(+9.85%)
Jul 17, 2017 0.0690 0.0690 0.0615 0.0624 29,900 -0.01(-10.53%)
Jul 14, 2017 0.0674 0.0699 0.0615 0.0698 72,774 +0.01(+12.40%)
Jul 13, 2017 0.0690 0.0699 0.0617 0.0621 152,320 -0.01(-9.61%)
Jul 12, 2017 0.0720 0.0720 0.0650 0.0687 23,455 -0.00(-0.37%)
Jul 11, 2017 0.0720 0.0720 0.0650 0.0690 31,437 -0.00(-4.23%)
Jul 10, 2017 0.0660 0.0730 0.0600 0.0720 174,829 +0.01(+9.09%)
Jul 07, 2017 0.0647 0.0690 0.0647 0.0660 47,941 -0.00(-2.94%)
Jul 06, 2017 0.0551 0.0680 0.0551 0.0680 235,577 +0.01(+11.48%)
Jul 05, 2017 0.0630 0.0645 0.0610 0.0610 48,232 -0.00(-6.11%)
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.