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 (%)
Jun 30, 2017 0.0610 0.0690 0.0610 0.0650 155,100 -0.01(-9.24%)
Jun 29, 2017 0.0700 0.0740 0.0700 0.0716 242,836 +0.00(+5.32%)
Jun 28, 2017 0.0750 0.0750 0.0680 0.0680 481,790 -0.00(-5.56%)
Jun 27, 2017 0.0750 0.0750 0.0720 0.0720 50,764 -0.00(-4.00%)
Jun 26, 2017 0.0800 0.0800 0.0555 0.0750 737,801 -0.00(-5.66%)
Jun 23, 2017 0.0700 0.0795 0.0700 0.0795 353,521 +0.01(+8.90%)
Jun 22, 2017 0.0680 0.0750 0.0680 0.0730 379,050 +0.00(+2.82%)
Jun 21, 2017 0.0688 0.0710 0.0675 0.0710 71,000 +0.01(+9.40%)
Jun 20, 2017 0.0700 0.0750 0.0649 0.0649 569,100 -0.00(-2.70%)
Jun 19, 2017 0.0602 0.0685 0.0602 0.0667 59,397 +0.00(+2.62%)
Jun 16, 2017 0.0601 0.0685 0.0600 0.0650 159,375 +0.00(+1.56%)
Jun 15, 2017 0.0602 0.0690 0.0600 0.0640 44,150 +0.00(+6.35%)
Jun 14, 2017 0.0555 0.0694 0.0555 0.0602 47,053 -0.00(-1.33%)
Jun 13, 2017 0.0600 0.0610 0.0556 0.0610 81,876 +0.00(+1.33%)
Jun 12, 2017 0.0628 0.0630 0.0555 0.0602 166,266 -0.00(-3.70%)
Jun 09, 2017 0.0622 0.0630 0.0590 0.0625 145,407 +0.00(+0.00%)
Jun 08, 2017 0.0625 0.0625 0.0561 0.0625 25,000 +0.01(+13.43%)
Jun 07, 2017 0.0620 0.0650 0.0551 0.0551 355,004 -0.01(-11.13%)
Jun 06, 2017 0.0699 0.0700 0.0620 0.0620 72,598 -0.00(-2.52%)
Jun 05, 2017 0.0660 0.0695 0.0633 0.0636 60,322 -0.01(-7.69%)
Jun 02, 2017 0.0689 0.0741 0.0635 0.0689 72,580 +0.00(+7.66%)
Jun 01, 2017 0.0700 0.0742 0.0625 0.0640 134,900 -0.01(-13.51%)
May 31, 2017 0.0742 0.0742 0.0721 0.0740 4,228 -0.00(-0.13%)
May 30, 2017 0.0745 0.0780 0.0641 0.0741 83,172 +0.01(+19.52%)
May 26, 2017 0.0743 0.0743 0.0620 0.0620 20,749 -0.01(-16.55%)
May 25, 2017 0.0745 0.0748 0.0620 0.0743 103,252 +0.00(+6.14%)
May 24, 2017 0.0720 0.0722 0.0700 0.0700 300,697 -0.00(-1.92%)
May 23, 2017 0.0710 0.0748 0.0710 0.0714 42,184 +0.00(+1.89%)
May 22, 2017 0.0720 0.0749 0.0700 0.0700 17,702 -0.00(-4.92%)
May 19, 2017 0.0750 0.0750 0.0700 0.0737 51,675 -0.00(-1.77%)
May 18, 2017 0.0698 0.0750 0.0696 0.0750 178,110 +0.01(+15.38%)
May 17, 2017 0.0620 0.0660 0.0620 0.0650 6,575 +0.01(+8.33%)
May 16, 2017 0.0670 0.0670 0.0590 0.0600 511,483 -0.01(-8.12%)
May 15, 2017 0.0643 0.0700 0.0643 0.0653 54,588 -0.00(-4.84%)
May 12, 2017 0.0638 0.0691 0.0638 0.0686 33,800 -0.00(-0.62%)
May 11, 2017 0.0631 0.0750 0.0631 0.0691 235,259 +0.00(+2.30%)
May 10, 2017 0.0687 0.0696 0.0610 0.0675 103,143 -0.01(-7.53%)
May 09, 2017 0.0700 0.0730 0.0615 0.0730 96,941 +0.00(+4.43%)
May 08, 2017 0.0750 0.0750 0.0680 0.0699 137,852 -0.01(-9.10%)
May 05, 2017 0.0736 0.0779 0.0690 0.0769 51,702 -0.00(-1.41%)
May 04, 2017 0.0794 0.0795 0.0743 0.0780 3,025 +0.01(+12.23%)
May 03, 2017 0.0704 0.0746 0.0693 0.0695 75,096 -0.00(-1.28%)
May 02, 2017 0.0780 0.0780 0.0704 0.0704 205,144 -0.01(-11.89%)
May 01, 2017 0.0750 0.0799 0.0701 0.0799 24,300 +0.01(+9.90%)
Apr 28, 2017 0.0772 0.0774 0.0715 0.0727 288,537 -0.01(-7.97%)
Apr 27, 2017 0.0740 0.0799 0.0740 0.0790 92,689 +0.01(+6.76%)
Apr 26, 2017 0.0789 0.0789 0.0736 0.0740 60,227 -0.00(-5.70%)
Apr 25, 2017 0.0720 0.0800 0.0720 0.0785 260,473 -0.00(-0.67%)
Apr 24, 2017 0.0800 0.0810 0.0790 0.0790 167,305 -0.00(-0.35%)
Apr 21, 2017 0.0800 0.0810 0.0790 0.0793 198,000 +0.00(+2.30%)
Apr 20, 2017 0.0790 0.0815 0.0701 0.0775 262,624 -0.00(-0.64%)
Apr 19, 2017 0.0650 0.0820 0.0625 0.0780 439,559 +0.01(+20.00%)
Apr 18, 2017 0.0630 0.0650 0.0535 0.0650 1,079,944 +0.00(+3.17%)
Apr 17, 2017 0.0689 0.0689 0.0600 0.0630 126,383 -0.00(-5.97%)
Apr 13, 2017 0.0680 0.0681 0.0670 0.0670 42,805 -0.00(-1.47%)
Apr 12, 2017 0.0700 0.0700 0.0660 0.0680 228,795 -0.00(-0.29%)
Apr 11, 2017 0.0730 0.0730 0.0658 0.0682 364,041 -0.00(-2.57%)
Apr 10, 2017 0.0702 0.0735 0.0700 0.0700 307,316 -0.00(-4.11%)
Apr 07, 2017 0.0760 0.0775 0.0720 0.0730 305,357 -0.01(-6.41%)
Apr 06, 2017 0.0770 0.0800 0.0730 0.0780 558,377 -0.00(-2.50%)
Apr 05, 2017 0.0740 0.0800 0.0727 0.0800 153,609 +0.01(+8.11%)
Apr 04, 2017 0.0743 0.0805 0.0739 0.0740 147,954 -0.00(-1.33%)
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.