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, 2019 0.0148 0.0149 0.0148 0.0148 39,444 +0.00(+2.07%)
Apr 29, 2019 0.0145 0.0166 0.0145 0.0145 176,204 +0.00(+9.02%)
Apr 25, 2019 0.0133 0.0133 0.0133 0 +0.00(+5.56%)
Apr 24, 2019 0.0140 0.0145 0.0125 0.0126 211,824 -0.00(-10.64%)
Apr 23, 2019 0.0133 0.0141 0.0133 0.0141 5,130 -0.00(-2.76%)
Apr 22, 2019 0.0145 0.0145 0.0135 0.0145 18,500 +0.00(+0.00%)
Apr 18, 2019 0.0135 0.0148 0.0124 0.0145 204,300 -0.00(-3.33%)
Apr 17, 2019 0.0150 0.0150 0.0150 0.0150 66,666 +0.00(+0.00%)
Apr 16, 2019 0.0123 0.0150 0.0123 0.0150 79,100 +0.00(+0.67%)
Apr 15, 2019 0.0150 0.0160 0.0148 0.0149 141,200 -0.00(-0.67%)
Apr 12, 2019 0.0150 0.0160 0.0149 0.0150 137,500 +0.00(+0.00%)
Apr 11, 2019 0.0160 0.0160 0.0148 0.0150 191,800 -0.00(-10.71%)
Apr 10, 2019 0.0148 0.0170 0.0148 0.0168 16,546 +0.00(+12.00%)
Apr 09, 2019 0.0150 0.0150 0.0150 0.0150 95,000 +0.00(+0.00%)
Apr 08, 2019 0.0121 0.0167 0.0121 0.0150 4,201 +0.00(+0.00%)
Apr 05, 2019 0.0158 0.0158 0.0150 0.0150 252,100 +0.00(+0.00%)
Apr 04, 2019 0.0155 0.0160 0.0150 0.0150 361,151 -0.00(-11.76%)
Apr 03, 2019 0.0170 0.0170 0.0170 0.0170 180,749 +0.00(+0.00%)
Apr 02, 2019 0.0166 0.0170 0.0151 0.0170 196,857 +0.00(+3.66%)
Apr 01, 2019 0.0182 0.0182 0.0148 0.0164 148,049 +0.00(+1.86%)
Mar 29, 2019 0.0149 0.0164 0.0149 0.0161 190,000 +0.00(+8.78%)
Mar 28, 2019 0.0155 0.0155 0.0148 0.0148 200,689 -0.00(-21.69%)
Mar 27, 2019 0.0160 0.0189 0.0150 0.0189 839,114 -0.00(-0.53%)
Mar 26, 2019 0.0200 0.0200 0.0190 0.0190 92,010 +0.00(+7.34%)
Mar 25, 2019 0.0175 0.0189 0.0163 0.0177 29,000 -0.00(-9.23%)
Mar 22, 2019 0.0179 0.0195 0.0163 0.0195 6,600 -0.00(-2.50%)
Mar 21, 2019 0.0160 0.0200 0.0160 0.0200 4,833 +0.00(+17.65%)
Mar 20, 2019 0.0200 0.0200 0.0170 0.0170 339,605 -0.00(-14.57%)
Mar 19, 2019 0.0155 0.0200 0.0155 0.0199 99,093 +0.00(+0.51%)
Mar 18, 2019 0.0170 0.0198 0.0170 0.0198 100,700 +0.00(+8.79%)
Mar 15, 2019 0.0198 0.0198 0.0182 0.0182 29,700 +0.00(+4.00%)
Mar 14, 2019 0.0175 0.0185 0.0175 0.0175 78,599 -0.00(-7.89%)
Mar 13, 2019 0.0199 0.0199 0.0190 0.0190 70,000 -0.00(-4.52%)
Mar 12, 2019 0.0200 0.0200 0.0176 0.0199 90,954 +0.00(+4.74%)
Mar 11, 2019 0.0219 0.0219 0.0190 0.0190 116,284 -0.00(-13.64%)
Mar 08, 2019 0.0176 0.0220 0.0176 0.0220 67,500 -0.00(-3.51%)
Mar 07, 2019 0.0212 0.0250 0.0175 0.0228 680,522 +0.00(+14.00%)
Mar 06, 2019 0.0207 0.0207 0.0200 0.0200 37,500 +0.00(+5.82%)
Mar 05, 2019 0.0214 0.0214 0.0189 0.0189 79,325 +0.00(+5.00%)
Mar 04, 2019 0.0220 0.0220 0.0175 0.0180 250,600 +0.00(+5.88%)
Mar 01, 2019 0.0200 0.0231 0.0170 0.0170 10,400 -0.00(-15.00%)
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%)
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.