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 28, 2019 0.0180 0.0221 0.0170 0.0200 535,000 +0.00(+11.73%)
Feb 27, 2019 0.0190 0.0190 0.0175 0.0179 444,000 +0.00(+5.29%)
Feb 26, 2019 0.0165 0.0190 0.0165 0.0170 218,734 +0.00(+13.33%)
Feb 25, 2019 0.0170 0.0193 0.0150 0.0150 308,500 +0.00(+0.00%)
Feb 22, 2019 0.0150 0.0150 0.0147 0.0150 274,100 -0.00(-6.25%)
Feb 21, 2019 0.0162 0.0190 0.0160 0.0160 196,900 -0.00(-18.37%)
Feb 20, 2019 0.0155 0.0196 0.0150 0.0196 168,290 +0.00(+26.45%)
Feb 19, 2019 0.0154 0.0160 0.0139 0.0155 286,651 -0.00(-6.06%)
Feb 15, 2019 0.0199 0.0199 0.0165 0.0165 254,000 -0.00(-12.23%)
Feb 14, 2019 0.0204 0.0204 0.0180 0.0188 69,520 -0.00(-7.84%)
Feb 13, 2019 0.0184 0.0204 0.0177 0.0204 712,451 +0.00(+10.87%)
Feb 12, 2019 0.0185 0.0185 0.0184 0.0184 119,000 +0.00(+3.95%)
Feb 11, 2019 0.0190 0.0190 0.0177 0.0177 180,441 -0.00(-14.08%)
Feb 08, 2019 0.0244 0.0244 0.0185 0.0206 390,400 +0.00(+9.57%)
Feb 07, 2019 0.0200 0.0200 0.0187 0.0188 281,050 -0.00(-10.48%)
Feb 06, 2019 0.0209 0.0210 0.0209 0.0210 38,095 +0.00(+0.00%)
Feb 05, 2019 0.0215 0.0215 0.0195 0.0210 180,837 -0.00(-8.70%)
Feb 04, 2019 0.0239 0.0239 0.0195 0.0230 517,361 -0.00(-3.36%)
Feb 01, 2019 0.0262 0.0262 0.0217 0.0238 31,300 +0.00(+3.93%)
Jan 31, 2019 0.0229 0.0234 0.0190 0.0229 210,379 -0.00(-0.43%)
Jan 30, 2019 0.0195 0.0234 0.0184 0.0230 242,000 +0.00(+0.44%)
Jan 29, 2019 0.0234 0.0236 0.0200 0.0229 169,600 +0.00(+1.78%)
Jan 28, 2019 0.0247 0.0252 0.0190 0.0225 280,037 -0.00(-5.46%)
Jan 25, 2019 0.0248 0.0248 0.0200 0.0238 251,900 -0.00(-2.86%)
Jan 24, 2019 0.0245 0.0255 0.0203 0.0245 660,623 +0.00(+6.99%)
Jan 23, 2019 0.0204 0.0270 0.0204 0.0229 350,095 -0.00(-15.19%)
Jan 22, 2019 0.0227 0.0280 0.0225 0.0270 897,235 +0.00(+9.76%)
Jan 18, 2019 0.0248 0.0248 0.0160 0.0246 1,951,900 -0.00(-1.60%)
Jan 17, 2019 0.0272 0.0284 0.0230 0.0250 262,307 -0.00(-8.09%)
Jan 16, 2019 0.0273 0.0302 0.0250 0.0272 1,232,204 -0.00(-2.86%)
Jan 15, 2019 0.0280 0.0280 0.0250 0.0280 1,012,575 +0.00(+7.69%)
Jan 14, 2019 0.0295 0.0295 0.0204 0.0260 2,799,647 -0.00(-5.45%)
Jan 11, 2019 0.0220 0.0278 0.0199 0.0275 4,981,800 +0.01(+37.50%)
Jan 10, 2019 0.0200 0.0220 0.0198 0.0200 1,412,069 +0.00(+5.26%)
Jan 09, 2019 0.0188 0.0200 0.0185 0.0190 1,056,410 -0.00(-1.04%)
Jan 08, 2019 0.0190 0.0192 0.0160 0.0192 260,057 +0.00(+1.59%)
Jan 07, 2019 0.0193 0.0193 0.0124 0.0189 1,575,775 +0.00(+2.16%)
Jan 04, 2019 0.0125 0.0186 0.0120 0.0185 2,197,400 +0.00(+32.14%)
Jan 03, 2019 0.0093 0.0223 0.0080 0.0140 9,315,035 +0.01(+75.00%)
Jan 02, 2019 0.0080 0.0088 0.0080 0.0080 1,031,371 -0.00(-4.76%)
Dec 31, 2018 0.0088 0.0095 0.0080 0.0084 887,700 +0.00(+0.00%)
Dec 28, 2018 0.0070 0.0095 0.0070 0.0084 714,400 -0.00(-9.68%)
Dec 27, 2018 0.0075 0.0095 0.0070 0.0093 2,696,080 +0.00(+24.00%)
Dec 26, 2018 0.0082 0.0082 0.0065 0.0075 443,845 +0.00(+0.00%)
Dec 24, 2018 0.0075 0.0083 0.0075 0.0075 304,200 +0.00(+7.14%)
Dec 21, 2018 0.0050 0.0088 0.0050 0.0070 182,300 -0.00(-11.39%)
Dec 20, 2018 0.0093 0.0093 0.0071 0.0079 468,624 +0.00(+5.33%)
Dec 19, 2018 0.0108 0.0108 0.0066 0.0075 809,736 +0.00(+8.70%)
Dec 18, 2018 0.0070 0.0095 0.0061 0.0069 1,029,287 -0.00(-1.43%)
Dec 17, 2018 0.0110 0.0110 0.0070 0.0070 1,486,270 +0.00(+0.00%)
Dec 14, 2018 0.0074 0.0095 0.0067 0.0070 1,171,300 -0.00(-5.41%)
Dec 13, 2018 0.0080 0.0082 0.0074 0.0074 826,551 -0.00(-7.50%)
Dec 12, 2018 0.0080 0.0095 0.0070 0.0080 447,019 +0.00(+14.29%)
Dec 11, 2018 0.0060 0.0092 0.0060 0.0070 762,718 -0.00(-24.73%)
Dec 10, 2018 0.0093 0.0093 0.0080 0.0093 360,799 +0.00(+3.33%)
Dec 07, 2018 0.0081 0.0100 0.0079 0.0090 1,577,800 +0.00(+7.14%)
Dec 06, 2018 0.0095 0.0100 0.0079 0.0084 1,939,121 -0.00(-7.69%)
Dec 04, 2018 0.0058 0.0091 0.0058 0.0091 1,102,700 +0.00(+65.45%)
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.