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, 2016 0.3099 0.3299 0.3000 0.3050 512,718 -0.00(-0.20%)
Apr 28, 2016 0.3270 0.3340 0.3010 0.3056 490,005 -0.02(-5.09%)
Apr 27, 2016 0.3200 0.3300 0.3150 0.3220 938,148 +0.00(+0.63%)
Apr 26, 2016 0.3200 0.3250 0.3088 0.3200 593,058 +0.01(+3.23%)
Apr 25, 2016 0.3185 0.3300 0.3002 0.3100 734,235 -0.01(-2.52%)
Apr 22, 2016 0.3260 0.3340 0.3002 0.3180 1,636,391 -0.01(-3.64%)
Apr 21, 2016 0.3750 0.3800 0.3200 0.3300 1,647,227 -0.04(-12.00%)
Apr 20, 2016 0.3640 0.3840 0.3301 0.3750 1,222,534 +0.02(+6.84%)
Apr 19, 2016 0.3349 0.3680 0.3300 0.3510 906,932 +0.03(+9.52%)
Apr 18, 2016 0.3050 0.3570 0.3001 0.3205 1,348,622 +0.02(+6.48%)
Apr 15, 2016 0.3199 0.3320 0.2750 0.3010 2,551,207 -0.02(-6.23%)
Apr 14, 2016 0.3740 0.4000 0.3100 0.3210 3,305,997 -0.04(-11.57%)
Apr 13, 2016 0.4200 0.4200 0.3505 0.3630 1,826,483 -0.06(-13.57%)
Apr 12, 2016 0.3945 0.4200 0.3650 0.4200 1,583,727 +0.01(+2.44%)
Apr 11, 2016 0.4055 0.4500 0.3789 0.4100 2,430,916 +0.00(+1.23%)
Apr 08, 2016 0.4510 0.5099 0.3910 0.4050 6,214,087 -0.06(-11.98%)
Apr 07, 2016 0.4001 0.4780 0.3400 0.4601 3,651,387 +0.07(+17.97%)
Apr 06, 2016 0.3525 0.4299 0.3368 0.3900 6,597,213 +0.07(+20.43%)
Apr 05, 2016 0.2450 0.3400 0.2425 0.3239 2,984,731 +0.08(+32.21%)
Apr 04, 2016 0.2405 0.2520 0.2300 0.2450 1,556,875 +0.00(+1.22%)
Apr 01, 2016 0.2100 0.2435 0.2100 0.2420 1,244,265 +0.02(+10.00%)
Mar 31, 2016 0.2250 0.2350 0.2125 0.2200 364,754 +0.00(+0.00%)
Mar 30, 2016 0.2300 0.2330 0.2101 0.2200 426,460 -0.01(-4.35%)
Mar 29, 2016 0.2339 0.2339 0.2000 0.2300 558,498 +0.00(+0.00%)
Mar 28, 2016 0.2400 0.2450 0.2300 0.2300 501,542 -0.01(-4.17%)
Mar 24, 2016 0.2400 0.2400 0.2400 0 +0.04(+20.00%)
Mar 23, 2016 0.2280 0.2280 0.1850 0.2000 715,917 -0.03(-12.28%)
Mar 22, 2016 0.2350 0.2500 0.2200 0.2280 722,499 -0.01(-5.00%)
Mar 21, 2016 0.2385 0.2530 0.2315 0.2400 589,585 +0.00(+1.27%)
Mar 18, 2016 0.2500 0.2520 0.2222 0.2370 759,656 +0.01(+2.60%)
Mar 17, 2016 0.2360 0.2400 0.2310 0.2310 350,860 +0.00(+0.91%)
Mar 16, 2016 0.2500 0.2550 0.2140 0.2289 1,479,464 -0.02(-6.57%)
Mar 15, 2016 0.1800 0.2450 0.1800 0.2450 1,712,029 +0.07(+36.11%)
Mar 14, 2016 0.1865 0.1891 0.1720 0.1800 335,606 -0.01(-3.43%)
Mar 11, 2016 0.1950 0.1979 0.1710 0.1864 473,275 -0.01(-4.41%)
Mar 10, 2016 0.1899 0.1950 0.1782 0.1950 182,025 +0.01(+5.27%)
Mar 09, 2016 0.1860 0.1999 0.1770 0.1852 472,957 -0.00(-0.41%)
Mar 08, 2016 0.1770 0.2000 0.1770 0.1860 378,867 -0.00(-2.57%)
Mar 07, 2016 0.1851 0.2000 0.1700 0.1909 1,220,546 +0.00(+0.47%)
Mar 04, 2016 0.2051 0.2100 0.1654 0.1900 1,699,494 -0.01(-4.52%)
Mar 03, 2016 0.2125 0.2250 0.1851 0.1990 1,215,976 -0.02(-9.55%)
Mar 02, 2016 0.2455 0.2520 0.1730 0.2200 2,917,063 -0.03(-10.57%)
Mar 01, 2016 0.2845 0.2880 0.2410 0.2460 3,457,771 -0.02(-8.89%)
Feb 29, 2016 0.2450 0.2740 0.2250 0.2700 5,271,243 +0.04(+15.88%)
Feb 26, 2016 0.1950 0.2500 0.1850 0.2330 4,963,436 +0.05(+23.94%)
Feb 25, 2016 0.1820 0.2000 0.1800 0.1880 2,129,621 +0.01(+6.82%)
Feb 24, 2016 0.1690 0.2100 0.1665 0.1760 4,175,454 +0.01(+3.53%)
Feb 23, 2016 0.1710 0.1720 0.1442 0.1700 2,265,226 +0.00(+0.00%)
Feb 22, 2016 0.1490 0.1795 0.1450 0.1700 3,054,858 +0.03(+21.43%)
Feb 19, 2016 0.1150 0.1600 0.1125 0.1400 1,245,598 +0.03(+27.27%)
Feb 18, 2016 0.1350 0.1380 0.1060 0.1100 1,503,813 -0.03(-18.52%)
Feb 17, 2016 0.1716 0.1730 0.1310 0.1350 1,591,270 -0.03(-17.13%)
Feb 16, 2016 0.1198 0.1800 0.1100 0.1629 4,201,122 +0.05(+38.64%)
Feb 12, 2016 0.1175 0.1175 0.1175 0 +0.03(+29.19%)
Feb 11, 2016 0.0864 0.0950 0.0840 0.0910 511,826 +0.01(+8.27%)
Feb 10, 2016 0.0850 0.0850 0.0840 0.0840 145,301 -0.00(-1.18%)
Feb 09, 2016 0.0800 0.0850 0.0790 0.0850 178,767 +0.00(+3.66%)
Feb 08, 2016 0.0800 0.0830 0.0770 0.0820 448,748 +0.00(+2.50%)
Feb 05, 2016 0.0736 0.0800 0.0672 0.0800 260,207 +0.01(+9.59%)
Feb 04, 2016 0.0750 0.0750 0.0670 0.0730 220,319 +0.01(+8.96%)
Feb 03, 2016 0.0728 0.0728 0.0670 0.0670 205,690 -0.00(-4.29%)
Feb 02, 2016 0.0700 0.0729 0.0700 0.0700 85,090 +0.00(+2.94%)
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.