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 29, 2013 0.0230 0.0230 0.0230 0 +0.00(+9.52%)
Apr 26, 2013 0.0210 0.0210 0.0210 0.0210 11,700 +0.00(+0.00%)
Apr 24, 2013 0.0210 0.0210 0.0210 0.0210 0 -0.00(-8.70%)
Apr 22, 2013 0.0230 0.0230 0.0230 0.0230 0 +0.00(+15.00%)
Apr 19, 2013 0.0200 0.0200 0.0200 0.0200 150,000 -0.00(-9.09%)
Apr 18, 2013 0.0220 0.0220 0.0220 0.0220 10,000 -0.00(-4.35%)
Apr 15, 2013 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Apr 12, 2013 0.0249 0.0249 0.0230 0.0230 30,000 -0.00(-8.00%)
Apr 11, 2013 0.0250 0.0250 0.0250 0.0250 75,000 +0.00(+0.00%)
Apr 10, 2013 0.0275 0.0275 0.0240 0.0250 203,500 -0.00(-9.09%)
Apr 09, 2013 0.0300 0.0300 0.0275 0.0275 33,000 -0.00(-8.33%)
Apr 05, 2013 0.0300 0.0300 0.0300 0 +0.00(+7.14%)
Apr 04, 2013 0.0280 0.0280 0.0280 0.0280 22,662 +0.01(+21.74%)
Apr 03, 2013 0.0284 0.0284 0.0230 0.0230 192,000 +0.00(+4.55%)
Apr 02, 2013 0.0220 0.0220 0.0220 0.0220 10,119 -0.01(-22.54%)
Apr 01, 2013 0.0200 0.0285 0.0200 0.0284 25,300 +0.01(+42.00%)
Mar 22, 2013 0.0200 0.0200 0.0200 0 -0.00(-4.76%)
Mar 21, 2013 0.0200 0.0285 0.0200 0.0210 295,500 +0.00(+5.00%)
Mar 20, 2013 0.0200 0.0200 0.0200 0.0200 438,800 -0.00(-13.04%)
Mar 19, 2013 0.0250 0.0250 0.0210 0.0230 20,000 -0.01(-20.69%)
Mar 07, 2013 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Mar 06, 2013 0.0250 0.0290 0.0250 0.0290 20,500 +0.00(+0.00%)
Mar 04, 2013 0.0290 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Feb 28, 2013 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Feb 27, 2013 0.0250 0.0290 0.0250 0.0290 32,200 +0.00(+16.00%)
Feb 26, 2013 0.0250 0.0250 0.0250 0.0250 54,000 -0.00(-3.85%)
Feb 22, 2013 0.0240 0.0260 0.0240 0.0260 23,500 +0.00(+8.33%)
Feb 21, 2013 0.0240 0.0240 0.0240 0.0240 22,098 +0.00(+0.00%)
Feb 15, 2013 0.0240 0.0240 0.0240 0 -0.01(-17.24%)
Feb 14, 2013 0.0260 0.0290 0.0260 0.0290 1,050 +0.00(+0.00%)
Feb 13, 2013 0.0295 0.0299 0.0290 0.0290 115,000 -0.00(-1.69%)
Feb 12, 2013 0.0280 0.0295 0.0280 0.0295 133,605 +0.00(+0.00%)
Feb 07, 2013 0.0295 0.0295 0.0295 0 +0.01(+46.77%)
Feb 06, 2013 0.0201 0.0201 0.0201 0.0201 20,500 +0.00(+0.50%)
Feb 04, 2013 0.0200 0.0200 0.0200 0.0200 8,000 +0.00(+0.00%)
Jan 31, 2013 0.0200 0.0200 0.0200 0 -0.01(-21.57%)
Jan 30, 2013 0.0215 0.0255 0.0215 0.0255 15,500 +0.00(+16.97%)
Jan 29, 2013 0.0218 0.0218 0.0218 0.0218 6,000 +0.00(+28.24%)
Jan 28, 2013 0.0170 0.0170 0.0170 0.0170 5,000 +0.00(+24.09%)
Jan 23, 2013 0.0137 0.0137 0.0137 0 -0.00(-8.67%)
Jan 22, 2013 0.0180 0.0180 0.0150 0.0150 76,800 -0.00(-11.76%)
Jan 18, 2013 0.0230 0.0230 0.0170 0.0170 49,000 -0.01(-26.09%)
Jan 17, 2013 0.0230 0.0230 0.0230 0.0230 213,900 +0.01(+41.98%)
Jan 15, 2013 0.0162 0.0162 0.0162 0 -0.00(-2.99%)
Jan 14, 2013 0.0200 0.0200 0.0150 0.0167 139,900 -0.00(-16.50%)
Jan 12, 2013 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Jan 11, 2013 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Jan 10, 2013 0.0200 0.0200 0.0200 0.0200 26,700 +0.00(+0.00%)
Jan 09, 2013 0.0240 0.0240 0.0200 0.0200 94,000 -0.01(-31.03%)
Jan 07, 2013 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Jan 04, 2013 0.0290 0.0290 0.0290 0.0290 1,500 +0.00(+1.75%)
Jan 03, 2013 0.0280 0.0285 0.0280 0.0285 55,000 +0.00(+14.00%)
Jan 02, 2013 0.0250 0.0250 0.0250 0.0250 41,000 +0.00(+0.00%)
Dec 31, 2012 0.0250 0.0250 0.0250 0.0250 8,200 +0.00(+19.05%)
Dec 26, 2012 0.0210 0.0210 0.0210 0.0210 0 +0.00(+5.00%)
Dec 21, 2012 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 20, 2012 0.0250 0.0250 0.0160 0.0200 83,000 -0.01(-20.00%)
Dec 19, 2012 0.0200 0.0250 0.0190 0.0250 80,000 +0.00(+0.00%)
Dec 17, 2012 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Dec 14, 2012 0.0230 0.0300 0.0230 0.0300 61,200 +0.01(+57.89%)
Dec 13, 2012 0.0220 0.0220 0.0110 0.0190 946,300 -0.01(-24.00%)
Dec 12, 2012 0.0270 0.0270 0.0250 0.0250 32,112 -0.00(-10.71%)
Dec 10, 2012 0.0280 0.0280 0.0280 0 +0.01(+55.56%)
Dec 07, 2012 0.0210 0.0330 0.0170 0.0180 465,800 -0.00(-10.00%)
Dec 06, 2012 0.0260 0.0260 0.0200 0.0200 270,000 -0.01(-39.39%)
Dec 05, 2012 0.0260 0.0330 0.0260 0.0330 10,500 +0.00(+0.00%)
Dec 04, 2012 0.0330 0.0330 0.0330 0.0330 5,804 +0.00(+10.00%)
Nov 30, 2012 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+7.14%)
Nov 28, 2012 0.0280 0.0280 0.0280 0 -0.01(-29.11%)
Nov 27, 2012 0.0395 0.0395 0.0395 0.0395 19,500 +0.00(+0.00%)
Nov 26, 2012 0.0395 0.0395 0.0395 0.0395 4,600 +0.00(+0.00%)
Nov 24, 2012 0.0395 0.0395 0.0395 0.0395 10,000 +0.00(+0.00%)
Nov 23, 2012 0.0395 0.0395 0.0395 0.0395 10,000 +0.00(+0.00%)
Nov 16, 2012 0.0395 0.0395 0.0395 0.0395 0 +0.01(+31.67%)
Nov 13, 2012 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 12, 2012 0.0300 0.0330 0.0300 0.0300 36,000 +0.00(+0.00%)
Nov 09, 2012 0.0280 0.0300 0.0280 0.0300 165,000 +0.00(+0.00%)
Nov 06, 2012 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 05, 2012 0.0300 0.0300 0.0300 0.0300 1,500 +0.00(+0.00%)
Nov 02, 2012 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Nov 01, 2012 0.0220 0.0300 0.0220 0.0300 33,000 -0.01(-24.05%)
Oct 31, 2012 0.0395 0.0395 0.0395 0.0395 20,000 +0.00(+0.00%)
Oct 26, 2012 0.0395 0.0395 0.0395 0 +0.01(+27.42%)
Oct 24, 2012 0.0310 0.0310 0.0310 0 +0.00(+3.33%)
Oct 22, 2012 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 18, 2012 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 17, 2012 0.0300 0.0300 0.0300 0.0300 22,500 +0.00(+0.00%)
Oct 16, 2012 0.0300 0.0300 0.0300 0.0300 16,667 +0.00(+0.00%)
Oct 12, 2012 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 10, 2012 0.0300 0.0300 0.0300 0 -0.00(-9.09%)
Oct 06, 2012 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Oct 05, 2012 0.0310 0.0330 0.0200 0.0330 42,590 +0.00(+0.00%)
Oct 04, 2012 0.0310 0.0330 0.0310 0.0330 40,000 +0.00(+10.00%)
Oct 03, 2012 0.0300 0.0300 0.0300 0.0300 300 -0.00(-6.25%)
Oct 02, 2012 0.0320 0.0320 0.0320 0.0320 15,450 +0.00(+0.00%)
Oct 01, 2012 0.0390 0.0390 0.0320 0.0320 9,500 -0.01(-17.95%)
Sep 28, 2012 0.0280 0.0390 0.0280 0.0390 19,063 +0.00(+0.00%)
Sep 27, 2012 0.0360 0.0390 0.0350 0.0390 115,000 +0.00(+11.43%)
Sep 26, 2012 0.0260 0.0350 0.0260 0.0350 306,595 +0.01(+34.62%)
Sep 25, 2012 0.0260 0.0260 0.0260 0.0260 105 +0.00(+0.00%)
Sep 20, 2012 0.0260 0.0260 0.0260 0 +0.00(+4.00%)
Sep 19, 2012 0.0230 0.0250 0.0230 0.0250 5,500 +0.01(+25.00%)
Sep 18, 2012 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+2.56%)
Sep 17, 2012 0.0230 0.0230 0.0195 0.0195 3,000 -0.00(-2.50%)
Sep 14, 2012 0.0190 0.0200 0.0190 0.0200 15,000 +0.00(+0.00%)
Sep 13, 2012 0.0190 0.0200 0.0190 0.0200 56,700 -0.00(-19.35%)
Sep 07, 2012 0.0248 0.0248 0.0248 0 -0.00(-4.62%)
Sep 05, 2012 0.0260 0.0260 0.0260 0 +0.00(+4.00%)
Aug 31, 2012 0.0250 0.0250 0.0250 0 +0.01(+38.89%)
Aug 30, 2012 0.0250 0.0250 0.0180 0.0180 26,000 -0.01(-28.00%)
Aug 28, 2012 0.0250 0.0250 0.0250 0 +0.00(+5.04%)
Aug 27, 2012 0.0238 0.0238 0.0238 0.0238 7,000 +0.00(+0.00%)
Aug 22, 2012 0.0238 0.0238 0.0238 0 +0.00(+0.00%)
Aug 21, 2012 0.0238 0.0238 0.0238 0.0238 13,000 +0.00(+0.00%)
Aug 20, 2012 0.0238 0.0238 0.0238 0.0238 13,000 -0.00(-4.03%)
Aug 16, 2012 0.0248 0.0248 0.0248 0 +0.00(+24.00%)
Aug 14, 2012 0.0200 0.0200 0.0200 0 +0.00(+17.65%)
Aug 13, 2012 0.0100 0.0270 0.0100 0.0170 74,100 -0.01(-23.42%)
Aug 11, 2012 0.0222 0.0222 0.0222 0.0222 4,000 +0.00(+0.00%)
Aug 10, 2012 0.0222 0.0222 0.0222 0.0222 4,000 -0.01(-20.71%)
Aug 06, 2012 0.0280 0.0280 0.0280 0 -0.00(-6.67%)
Aug 02, 2012 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 01, 2012 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
Jul 31, 2012 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Jul 30, 2012 0.0350 0.0350 0.0300 0.0300 10,563 +0.00(+0.00%)
Jul 25, 2012 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 17, 2012 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 16, 2012 0.0300 0.0300 0.0300 0.0300 7,000 +0.00(+0.00%)
Jul 14, 2012 0.0310 0.0345 0.0300 0.0300 83,030 +0.00(+0.00%)
Jul 13, 2012 0.0310 0.0345 0.0300 0.0300 83,030 +0.00(+0.00%)
Jul 12, 2012 0.0300 0.0300 0.0300 0.0300 2,970 -0.01(-21.05%)
Jul 11, 2012 0.0380 0.0380 0.0380 0.0380 5,000 +0.00(+0.00%)
Jul 10, 2012 0.0300 0.0380 0.0300 0.0380 4,800 +0.01(+26.67%)
Jul 09, 2012 0.0300 0.0300 0.0300 0.0300 7,664 +0.00(+0.00%)
Jul 06, 2012 0.0330 0.0330 0.0300 0.0300 88,932 -0.01(-31.03%)
Jul 05, 2012 0.0430 0.0435 0.0430 0.0435 25,000 +0.00(+8.75%)
Jun 26, 2012 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 25, 2012 0.0400 0.0400 0.0400 0.0400 6,000 -0.00(-6.98%)
Jun 22, 2012 0.0430 0.0430 0.0430 0.0430 5,500 -0.00(-3.15%)
Jun 21, 2012 0.0450 0.0550 0.0400 0.0444 165,175 -0.01(-19.27%)
Jun 20, 2012 0.0420 0.0550 0.0420 0.0550 10,250 +0.00(+0.00%)
Jun 15, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 04, 2012 0.0550 0.0550 0.0550 0 +0.01(+37.50%)
May 31, 2012 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 30, 2012 0.0400 0.0400 0.0400 0.0400 1,440 -0.01(-20.00%)
May 29, 2012 0.0500 0.0500 0.0500 0.0500 9,000 +0.01(+25.00%)
May 25, 2012 0.0400 0.0400 0.0400 0.0400 15,000 -0.01(-27.27%)
May 21, 2012 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 18, 2012 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-9.09%)
May 16, 2012 0.0550 0.0550 0.0550 0 -0.00(-3.51%)
May 14, 2012 0.0570 0.0570 0.0570 0 +0.00(+3.64%)
May 11, 2012 0.0500 0.0550 0.0450 0.0550 15,621 +0.00(+0.18%)
May 10, 2012 0.0549 0.0549 0.0549 0.0549 10,000 -0.00(-0.18%)
May 04, 2012 0.0550 0.0550 0.0550 0 +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.