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 (%)
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%)
Apr 03, 2017 0.0751 0.0805 0.0750 0.0750 67,696 -0.01(-6.25%)
Mar 31, 2017 0.0805 0.0805 0.0736 0.0800 176,477 +0.01(+8.02%)
Mar 30, 2017 0.0720 0.0800 0.0720 0.0741 62,819 +0.00(+4.03%)
Mar 29, 2017 0.0730 0.0754 0.0700 0.0712 210,074 -0.00(-1.80%)
Mar 28, 2017 0.0738 0.0750 0.0712 0.0725 108,241 +0.00(+0.69%)
Mar 27, 2017 0.0750 0.0750 0.0700 0.0720 66,271 +0.00(+1.41%)
Mar 24, 2017 0.0780 0.0780 0.0700 0.0710 113,415 -0.00(-4.76%)
Mar 23, 2017 0.0725 0.0779 0.0711 0.0746 93,225 +0.00(+2.83%)
Mar 22, 2017 0.0724 0.0749 0.0720 0.0725 47,795 +0.00(+0.69%)
Mar 21, 2017 0.0730 0.0730 0.0711 0.0720 91,128 +0.00(+1.12%)
Mar 20, 2017 0.0714 0.0759 0.0711 0.0712 160,830 -0.01(-8.37%)
Mar 17, 2017 0.0784 0.0785 0.0714 0.0777 275,216 +0.00(+2.91%)
Mar 16, 2017 0.0749 0.0785 0.0713 0.0755 124,960 +0.00(+5.59%)
Mar 15, 2017 0.0750 0.0761 0.0715 0.0715 117,510 -0.00(-2.32%)
Mar 14, 2017 0.0712 0.0805 0.0712 0.0732 79,058 +0.00(+2.81%)
Mar 13, 2017 0.0710 0.0799 0.0702 0.0712 252,888 -0.01(-10.89%)
Mar 10, 2017 0.0790 0.0805 0.0701 0.0799 176,991 -0.00(-0.12%)
Mar 09, 2017 0.0660 0.0800 0.0606 0.0800 226,183 +0.01(+23.08%)
Mar 08, 2017 0.0677 0.0677 0.0605 0.0650 165,281 -0.00(-3.95%)
Mar 07, 2017 0.0660 0.0750 0.0649 0.0677 339,425 +0.00(+1.00%)
Mar 06, 2017 0.0705 0.0749 0.0650 0.0670 183,422 -0.00(-4.29%)
Mar 03, 2017 0.0790 0.0790 0.0690 0.0700 417,533 -0.01(-10.26%)
Mar 02, 2017 0.0741 0.0800 0.0740 0.0780 122,809 -0.00(-2.50%)
Mar 01, 2017 0.0740 0.0803 0.0740 0.0800 113,681 +0.00(+0.00%)
Feb 28, 2017 0.0805 0.0805 0.0740 0.0800 21,382 +0.00(+0.13%)
Feb 27, 2017 0.0778 0.0799 0.0700 0.0799 341,752 +0.00(+2.70%)
Feb 24, 2017 0.0775 0.0780 0.0713 0.0778 300,792 +0.00(+3.73%)
Feb 23, 2017 0.0775 0.0800 0.0728 0.0750 348,003 -0.01(-6.83%)
Feb 22, 2017 0.0894 0.0894 0.0650 0.0805 1,729,962 -0.01(-10.06%)
Feb 21, 2017 0.0918 0.0920 0.0860 0.0895 167,458 -0.00(-2.72%)
Feb 17, 2017 0.0920 0.0920 0.0920 0 +0.01(+8.24%)
Feb 16, 2017 0.0890 0.0890 0.0838 0.0850 69,327 -0.00(-4.49%)
Feb 15, 2017 0.0919 0.0920 0.0854 0.0890 173,511 -0.00(-3.26%)
Feb 14, 2017 0.0868 0.0920 0.0850 0.0920 345,290 +0.00(+2.22%)
Feb 13, 2017 0.0895 0.0949 0.0895 0.0900 80,268 +0.00(+0.56%)
Feb 10, 2017 0.0910 0.0949 0.0850 0.0895 279,601 -0.00(-0.56%)
Feb 09, 2017 0.0897 0.0956 0.0835 0.0900 307,314 +0.01(+7.14%)
Feb 08, 2017 0.0802 0.0840 0.0800 0.0840 540,985 +0.01(+7.01%)
Feb 07, 2017 0.0840 0.0840 0.0710 0.0785 540,173 -0.01(-7.65%)
Feb 06, 2017 0.0970 0.0970 0.0840 0.0850 662,139 -0.01(-12.37%)
Feb 03, 2017 0.0930 0.0980 0.0900 0.0970 461,204 +0.00(+4.30%)
Feb 02, 2017 0.0920 0.0960 0.0870 0.0930 189,782 +0.00(+2.20%)
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.