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 (%)
Feb 27, 2015 0.0967 0.0999 0.0967 0.0999 34,600 +0.01(+15.62%)
Feb 26, 2015 0.1019 0.1019 0.0864 0.0864 82,422 -0.02(-17.48%)
Feb 25, 2015 0.0999 0.1047 0.0990 0.1047 116,803 +0.00(+4.80%)
Feb 24, 2015 0.0901 0.0999 0.0901 0.0999 15,200 +0.00(+5.16%)
Feb 23, 2015 0.1049 0.1049 0.0950 0.0950 85,020 -0.01(-9.52%)
Feb 20, 2015 0.1000 0.1051 0.0949 0.1050 128,000 +0.00(+5.00%)
Feb 19, 2015 0.0949 0.1000 0.0949 0.1000 75,000 +0.01(+6.95%)
Feb 18, 2015 0.0935 0.0935 0.0935 0.0935 10,000 -0.00(-1.58%)
Feb 17, 2015 0.1025 0.1025 0.0950 0.0950 167,700 -0.01(-5.00%)
Feb 13, 2015 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Feb 12, 2015 0.0910 0.1018 0.0910 0.0950 180,379 +0.00(+4.40%)
Feb 11, 2015 0.1000 0.1000 0.0905 0.0910 72,820 +0.00(+0.00%)
Feb 10, 2015 0.0910 0.0910 0.0910 0.0910 2,395 -0.01(-9.00%)
Feb 09, 2015 0.1020 0.1020 0.1000 0.1000 68,459 +0.00(+5.04%)
Feb 06, 2015 0.0550 0.1050 0.0550 0.0952 279,734 +0.01(+5.78%)
Feb 05, 2015 0.0895 0.0925 0.0826 0.0900 210,575 +0.00(+0.56%)
Feb 04, 2015 0.0800 0.0895 0.0800 0.0895 24,400 +0.01(+11.87%)
Feb 03, 2015 0.0572 0.0800 0.0572 0.0800 23,805 +0.00(+0.00%)
Feb 02, 2015 0.0800 0.0800 0.0651 0.0800 42,000 +0.00(+0.63%)
Jan 30, 2015 0.0775 0.0795 0.0695 0.0795 127,100 +0.00(+2.58%)
Jan 29, 2015 0.0750 0.0775 0.0750 0.0775 82,640 +0.00(+3.33%)
Jan 28, 2015 0.0750 0.0750 0.0750 0.0750 69,000 +0.00(+0.00%)
Jan 27, 2015 0.0750 0.0750 0.0750 0.0750 200 +0.00(+0.00%)
Jan 26, 2015 0.0750 0.0750 0.0750 0.0750 2,857 +0.00(+0.13%)
Jan 23, 2015 0.0738 0.0749 0.0700 0.0749 34,440 +0.00(+5.64%)
Jan 22, 2015 0.0709 0.0709 0.0709 0.0709 1,000 -0.00(-2.07%)
Jan 21, 2015 0.0600 0.0724 0.0600 0.0724 11,000 -0.00(-0.69%)
Jan 20, 2015 0.0729 0.0729 0.0729 0.0729 2,468 +0.02(+27.67%)
Jan 15, 2015 0.0571 0.0571 0.0571 0 -0.00(-4.99%)
Jan 14, 2015 0.0600 0.0749 0.0501 0.0601 579,672 +0.00(+7.51%)
Jan 13, 2015 0.0559 748,504 -0.00(-6.21%)
Jan 12, 2015 0.0650 0.0596 0.0596 46,800 -0.00(-4.33%)
Jan 09, 2015 0.0650 0.0650 0.0623 0.0623 285,602 -0.00(-0.16%)
Jan 08, 2015 0.0640 0.0690 0.0620 0.0624 940,117 -0.00(-3.26%)
Jan 07, 2015 0.0645 0.0645 0.0645 0.0645 5,750 +0.00(+4.17%)
Jan 06, 2015 0.0645 0.0700 0.0619 0.0619 508,700 -0.00(-0.13%)
Jan 05, 2015 0.0645 0.0645 0.0620 0.0620 57,000 +0.00(+0.00%)
Jan 02, 2015 0.0645 0.0645 0.0620 0.0620 40,000 -0.00(-4.62%)
Dec 31, 2014 0.0650 0.0650 0.0650 0 -0.00(-4.41%)
Dec 30, 2014 0.0680 0.0680 0.0680 0.0680 4,000 +0.00(+5.92%)
Dec 29, 2014 0.0680 0.0680 0.0620 0.0642 262,500 -0.00(-2.73%)
Dec 26, 2014 0.0706 0.0710 0.0605 0.0660 973,435 -0.00(-6.52%)
Dec 24, 2014 0.0706 0.0706 0.0706 0 +0.00(+0.00%)
Dec 23, 2014 0.0706 0.0706 0.0706 0.0706 1,500 -0.00(-5.74%)
Dec 22, 2014 0.0761 0.0829 0.0749 0.0749 573,718 -0.01(-8.21%)
Dec 19, 2014 0.0810 0.0899 0.0810 0.0816 591,465 -0.01(-14.01%)
Dec 18, 2014 0.1100 0.1174 0.0810 0.0949 339,860 -0.01(-5.10%)
Dec 17, 2014 0.1040 0.1400 0.0801 0.1000 1,207,143 +0.00(+0.00%)
Dec 16, 2014 0.1040 0.1000 636,594 +0.03(+40.85%)
Dec 15, 2014 0.0710 0.0710 0.0710 0.0710 10,000 -0.01(-8.97%)
Dec 12, 2014 0.0750 0.0780 0.0710 0.0780 70,251 +0.01(+11.43%)
Dec 09, 2014 0.0700 0.0700 0.0700 0 +0.01(+27.04%)
Dec 08, 2014 0.0700 0.0700 0.0551 0.0551 33,242 -0.01(-21.29%)
Dec 05, 2014 0.0700 0.0700 0.0700 0.0700 156,646 +0.01(+16.47%)
Dec 04, 2014 0.0601 0.0601 0.0601 0.0601 7,000 +0.00(+0.17%)
Dec 03, 2014 0.0700 0.0700 0.0600 0.0600 31,075 -0.01(-14.29%)
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.