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 (%)
Sep 28, 2018 0.0050 0.0050 0.0041 0.0041 7,131,600 -0.00(-4.65%)
Sep 27, 2018 0.0049 0.0050 0.0043 0.0043 7,484,638 -0.00(-10.42%)
Sep 26, 2018 0.0047 0.0052 0.0046 0.0048 3,632,104 +0.00(+2.13%)
Sep 25, 2018 0.0049 0.0050 0.0045 0.0047 4,772,228 -0.00(-6.00%)
Sep 24, 2018 0.0056 0.0058 0.0050 0.0050 8,856,904 -0.00(-15.25%)
Sep 21, 2018 0.0064 0.0064 0.0055 0.0059 4,195,300 +0.00(+0.00%)
Sep 20, 2018 0.0064 0.0069 0.0059 0.0059 4,618,480 -0.00(-13.24%)
Sep 19, 2018 0.0075 0.0075 0.0062 0.0068 6,065,569 -0.00(-9.33%)
Sep 18, 2018 0.0091 0.0091 0.0069 0.0075 9,313,155 -0.00(-14.77%)
Sep 17, 2018 0.0066 0.0108 0.0062 0.0088 17,536,960 +0.00(+33.33%)
Sep 14, 2018 0.0060 0.0085 0.0058 0.0066 31,403,700 +0.00(+15.79%)
Sep 13, 2018 0.0065 0.0070 0.0054 0.0057 8,362,807 -0.00(-5.00%)
Sep 12, 2018 0.0074 0.0074 0.0060 0.0060 747,956 -0.00(-16.67%)
Sep 11, 2018 0.0070 0.0072 0.0067 0.0072 1,294,880 +0.00(+4.35%)
Sep 10, 2018 0.0074 0.0074 0.0067 0.0069 1,367,982 -0.00(-8.00%)
Sep 07, 2018 0.0088 0.0090 0.0070 0.0075 1,430,200 +0.00(+0.00%)
Sep 06, 2018 0.0070 0.0075 0.0070 0.0075 119,212 -0.00(-1.32%)
Sep 05, 2018 0.0090 0.0090 0.0067 0.0076 4,021,439 -0.00(-5.00%)
Sep 04, 2018 0.0095 0.0095 0.0075 0.0080 1,268,390 -0.00(-5.88%)
Aug 31, 2018 0.0085 0.0085 0.0085 0 +0.00(+6.25%)
Aug 30, 2018 0.0094 0.0094 0.0077 0.0080 1,080,449 -0.00(-2.44%)
Aug 29, 2018 0.0098 0.0098 0.0075 0.0082 2,497,403 -0.00(-1.20%)
Aug 28, 2018 0.0090 0.0099 0.0075 0.0083 2,524,500 -0.00(-17.00%)
Aug 27, 2018 0.0095 0.0100 0.0071 0.0100 3,023,452 +0.00(+9.89%)
Aug 24, 2018 0.0100 0.0100 0.0082 0.0091 1,791,800 -0.00(-9.00%)
Aug 23, 2018 0.0096 0.0100 0.0094 0.0100 2,019,817 +0.00(+0.00%)
Aug 22, 2018 0.0109 0.0109 0.0096 0.0100 1,280,000 +0.00(+0.00%)
Aug 21, 2018 0.0100 0.0110 0.0096 0.0100 655,360 +0.00(+0.00%)
Aug 20, 2018 0.0115 0.0115 0.0096 0.0100 991,800 -0.00(-9.09%)
Aug 17, 2018 0.0140 0.0140 0.0100 0.0110 1,906,600 +0.00(+10.00%)
Aug 16, 2018 0.0149 0.0160 0.0092 0.0100 2,217,137 -0.00(-4.76%)
Aug 15, 2018 0.0118 0.0118 0.0105 0.0105 360,062 +0.00(+0.00%)
Aug 14, 2018 0.0135 0.0135 0.0101 0.0105 1,788,500 -0.00(-14.63%)
Aug 13, 2018 0.0112 0.0123 0.0112 0.0123 20,552 +0.00(+0.00%)
Aug 10, 2018 0.0130 0.0130 0.0112 0.0123 644,400 +0.00(+3.36%)
Aug 09, 2018 0.0131 0.0140 0.0114 0.0119 1,914,267 -0.00(-0.83%)
Aug 08, 2018 0.0130 0.0140 0.0120 0.0120 507,068 +0.00(+0.00%)
Aug 07, 2018 0.0130 0.0130 0.0116 0.0120 710,300 +0.00(+0.00%)
Aug 06, 2018 0.0119 0.0150 0.0119 0.0120 170,500 -0.00(-13.67%)
Aug 03, 2018 0.0141 0.0149 0.0125 0.0139 1,818,300 -0.00(-12.58%)
Aug 02, 2018 0.0150 0.0159 0.0141 0.0159 442,129 -0.00(-0.62%)
Aug 01, 2018 0.0160 0.0160 0.0145 0.0160 1,275,548 +0.00(+0.00%)
Jul 31, 2018 0.0168 0.0170 0.0145 0.0160 239,173 +0.00(+13.48%)
Jul 30, 2018 0.0168 0.0168 0.0133 0.0141 375,329 -0.00(-14.55%)
Jul 27, 2018 0.0183 0.0199 0.0112 0.0165 3,035,000 -0.00(-8.33%)
Jul 26, 2018 0.0198 0.0198 0.0165 0.0180 833,700 +0.00(+2.27%)
Jul 25, 2018 0.0198 0.0200 0.0176 0.0176 416,050 +0.00(+0.57%)
Jul 24, 2018 0.0165 0.0180 0.0165 0.0175 912,858 +0.00(+0.00%)
Jul 23, 2018 0.0175 0.0175 0.0165 0.0175 1,235,677 +0.00(+1.74%)
Jul 20, 2018 0.0200 0.0200 0.0165 0.0172 1,475,655 +0.00(+2.38%)
Jul 19, 2018 0.0162 0.0182 0.0151 0.0168 2,333,530 +0.00(+2.56%)
Jul 18, 2018 0.0183 0.0183 0.0153 0.0164 718,598 -0.00(-6.40%)
Jul 17, 2018 0.0157 0.0175 0.0150 0.0175 1,172,550 +0.00(+2.94%)
Jul 16, 2018 0.0158 0.0200 0.0150 0.0170 372,400 -0.00(-2.86%)
Jul 13, 2018 0.0174 0.0177 0.0158 0.0175 554,902 +0.00(+0.57%)
Jul 12, 2018 0.0160 0.0210 0.0158 0.0174 778,240 -0.00(-0.57%)
Jul 11, 2018 0.0185 0.0185 0.0158 0.0175 603,929 +0.00(+2.94%)
Jul 10, 2018 0.0170 0.0175 0.0165 0.0170 510,816 -0.00(-7.52%)
Jul 09, 2018 0.0200 0.0200 0.0165 0.0184 444,583 +0.00(+10.73%)
Jul 06, 2018 0.0200 0.0214 0.0164 0.0166 488,276 -0.00(-16.58%)
Jul 05, 2018 0.0220 0.0220 0.0191 0.0199 286,743 -0.00(-5.24%)
Jul 03, 2018 0.0210 0.0210 0.0210 0 +0.00(+5.00%)
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.