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 30, 2018 0.0302 0.0338 0.0301 0.0320 164,356 +0.00(+2.89%)
Apr 27, 2018 0.0370 0.0370 0.0302 0.0311 121,843 +0.00(+3.32%)
Apr 26, 2018 0.0286 0.0339 0.0286 0.0301 302,248 +0.00(+2.03%)
Apr 25, 2018 0.0339 0.0345 0.0295 0.0295 20,300 -0.01(-21.33%)
Apr 24, 2018 0.0281 0.0375 0.0281 0.0375 61,461 +0.00(+10.62%)
Apr 20, 2018 0.0339 0.0339 0.0339 5 +0.00(+5.94%)
Apr 19, 2018 0.0300 0.0340 0.0275 0.0320 80,000 +0.00(+6.67%)
Apr 18, 2018 0.0262 0.0300 0.0262 0.0300 126,811 -0.00(-1.83%)
Apr 17, 2018 0.0297 0.0340 0.0272 0.0306 222,813 +0.00(+2.90%)
Apr 16, 2018 0.0299 0.0310 0.0255 0.0297 68,119 +0.00(+2.06%)
Apr 13, 2018 0.0316 0.0316 0.0291 0.0291 6,000 -0.00(-3.00%)
Apr 12, 2018 0.0310 0.0310 0.0291 0.0300 295,111 -0.00(-11.24%)
Apr 11, 2018 0.0340 0.0340 0.0338 0.0338 6,500 +0.00(+8.86%)
Apr 10, 2018 0.0340 0.0340 0.0306 0.0311 132,052 +0.00(+0.16%)
Apr 09, 2018 0.0301 0.0370 0.0300 0.0310 273,865 +0.00(+10.32%)
Apr 06, 2018 0.0390 0.0400 0.0281 0.0281 126,935 -0.01(-21.07%)
Apr 05, 2018 0.0315 0.0399 0.0315 0.0356 214,500 +0.01(+22.76%)
Apr 04, 2018 0.0275 0.0290 0.0267 0.0290 238,085 +0.00(+5.45%)
Apr 03, 2018 0.0374 0.0374 0.0260 0.0275 617,605 -0.00(-8.33%)
Apr 02, 2018 0.0320 0.0320 0.0300 0.0300 500,400 +0.00(+0.00%)
Mar 29, 2018 0.0300 0.0300 0.0300 0 -0.00(-7.69%)
Mar 28, 2018 0.0328 0.0372 0.0300 0.0325 515,606 -0.00(-0.91%)
Mar 27, 2018 0.0400 0.0400 0.0300 0.0328 217,100 -0.00(-0.61%)
Mar 26, 2018 0.0331 0.0344 0.0318 0.0330 479,839 -0.00(-0.66%)
Mar 23, 2018 0.0360 0.0360 0.0301 0.0332 581,589 -0.00(-5.09%)
Mar 22, 2018 0.0334 0.0399 0.0334 0.0350 181,631 +0.00(+0.07%)
Mar 21, 2018 0.0335 0.0350 0.0335 0.0350 213,990 -0.00(-0.07%)
Mar 20, 2018 0.0360 0.0380 0.0350 0.0350 453,491 +0.00(+0.00%)
Mar 19, 2018 0.0400 0.0400 0.0350 0.0350 97,261 -0.00(-10.49%)
Mar 16, 2018 0.0399 0.0399 0.0350 0.0391 107,736 -0.00(-1.26%)
Mar 15, 2018 0.0390 0.0399 0.0357 0.0396 134,020 +0.00(+7.03%)
Mar 14, 2018 0.0380 0.0399 0.0370 0.0370 56,483 -0.00(-5.13%)
Mar 13, 2018 0.0400 0.0400 0.0370 0.0390 26,650 +0.00(+0.00%)
Mar 12, 2018 0.0398 0.0398 0.0370 0.0390 325,989 +0.00(+4.00%)
Mar 09, 2018 0.0380 0.0390 0.0345 0.0375 396,038 -0.00(-1.32%)
Mar 08, 2018 0.0390 0.0390 0.0350 0.0380 155,115 +0.00(+4.11%)
Mar 07, 2018 0.0365 0.0365 0.0345 0.0365 66,089 +0.00(+1.39%)
Mar 06, 2018 0.0350 0.0360 0.0332 0.0360 133,647 +0.00(+1.41%)
Mar 05, 2018 0.0350 0.0390 0.0332 0.0355 220,595 +0.00(+5.97%)
Mar 02, 2018 0.0362 0.0399 0.0325 0.0335 790,655 -0.00(-4.29%)
Mar 01, 2018 0.0265 0.0389 0.0265 0.0350 962,984 +0.01(+40.00%)
Feb 28, 2018 0.0390 0.0390 0.0230 0.0250 1,433,338 -0.01(-30.56%)
Feb 27, 2018 0.0374 0.0389 0.0322 0.0360 107,900 -0.00(-3.87%)
Feb 26, 2018 0.0399 0.0399 0.0350 0.0374 128,150 -0.00(-6.02%)
Feb 23, 2018 0.0390 0.0400 0.0350 0.0399 483,950 +0.00(+4.32%)
Feb 22, 2018 0.0378 0.0400 0.0371 0.0382 134,072 -0.00(-2.05%)
Feb 21, 2018 0.0390 0.0390 0.0390 0.0390 11,801 -0.00(-2.50%)
Feb 20, 2018 0.0450 0.0450 0.0385 0.0400 191,286 -0.00(-6.98%)
Feb 16, 2018 0.0430 0.0430 0.0430 0 +0.00(+8.67%)
Feb 15, 2018 0.0440 0.0440 0.0370 0.0396 97,909 -0.00(-3.56%)
Feb 14, 2018 0.0430 0.0440 0.0410 0.0410 4,100 -0.00(-4.58%)
Feb 13, 2018 0.0420 0.0430 0.0372 0.0430 510,536 +0.00(+2.38%)
Feb 12, 2018 0.0460 0.0469 0.0410 0.0420 199,494 +0.00(+2.29%)
Feb 09, 2018 0.0401 0.0445 0.0380 0.0411 453,599 +0.00(+2.65%)
Feb 08, 2018 0.0381 0.0430 0.0380 0.0400 348,951 -0.00(-2.56%)
Feb 07, 2018 0.0350 0.0430 0.0350 0.0411 605,843 +0.00(+5.26%)
Feb 06, 2018 0.0375 0.0400 0.0360 0.0390 395,645 -0.00(-2.50%)
Feb 05, 2018 0.0400 0.0360 0.0400 480,500 +0.00(+0.00%)
Feb 02, 2018 0.0420 0.0420 0.0361 0.0400 333,455 -0.00(-6.98%)
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.