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 (%)
Jan 31, 2018 0.0400 0.0440 0.0360 0.0440 877,169 +0.00(+12.82%)
Jan 30, 2018 0.0414 0.0414 0.0390 0.0390 571,485 -0.00(-5.80%)
Jan 29, 2018 0.0430 0.0469 0.0414 0.0414 233,888 -0.00(-1.66%)
Jan 26, 2018 0.0500 0.0500 0.0411 0.0421 469,580 -0.00(-8.48%)
Jan 25, 2018 0.0500 0.0500 0.0430 0.0460 211,873 -0.00(-4.17%)
Jan 24, 2018 0.0523 0.0523 0.0404 0.0480 113,637 -0.00(-4.00%)
Jan 23, 2018 0.0510 0.0510 0.0469 0.0500 347,068 -0.00(-3.85%)
Jan 22, 2018 0.0570 0.0570 0.0506 0.0520 174,585 -0.00(-7.31%)
Jan 19, 2018 0.0540 0.0561 0.0506 0.0561 88,887 +0.00(+4.86%)
Jan 18, 2018 0.0535 0.0550 0.0535 0.0535 81,964 +0.00(+0.00%)
Jan 17, 2018 0.0570 0.0570 0.0521 0.0535 191,663 -0.00(-6.14%)
Jan 16, 2018 0.0580 0.0580 0.0565 0.0570 78,786 +0.00(+0.00%)
Jan 12, 2018 0.0570 0.0570 0.0570 0 +0.01(+14.00%)
Jan 11, 2018 0.0475 0.0580 0.0475 0.0500 249,689 -0.01(-9.17%)
Jan 10, 2018 0.0489 0.0650 0.0489 0.0551 308,549 +0.01(+10.10%)
Jan 09, 2018 0.0400 0.0549 0.0400 0.0500 81,480 +0.00(+0.00%)
Jan 08, 2018 0.0495 0.0520 0.0487 0.0500 400,035 +0.00(+1.01%)
Jan 05, 2018 0.0479 0.0499 0.0477 0.0495 397,132 +0.00(+6.91%)
Jan 04, 2018 0.0462 0.0500 0.0428 0.0463 480,000 +0.00(+1.65%)
Jan 03, 2018 0.0404 0.0475 0.0404 0.0456 186,722 +0.00(+1.22%)
Jan 02, 2018 0.0500 0.0500 0.0411 0.0450 298,255 -0.00(-9.82%)
Dec 29, 2017 0.0499 0.0499 0.0499 0 +0.00(+6.62%)
Dec 28, 2017 0.0460 0.0498 0.0456 0.0468 102,085 +0.00(+1.52%)
Dec 27, 2017 0.0489 0.0509 0.0460 0.0461 203,238 -0.00(-3.96%)
Dec 26, 2017 0.0499 0.0510 0.0460 0.0480 334,658 +0.00(+4.12%)
Dec 22, 2017 0.0485 0.0500 0.0461 0.0461 114,130 -0.00(-9.61%)
Dec 21, 2017 0.0483 0.0520 0.0470 0.0510 106,252 +0.00(+2.00%)
Dec 20, 2017 0.0482 0.0500 0.0482 0.0500 41,450 +0.00(+3.73%)
Dec 19, 2017 0.0464 0.0500 0.0464 0.0482 31,962 +0.00(+2.77%)
Dec 18, 2017 0.0470 0.0500 0.0469 0.0469 142,764 +0.00(+0.00%)
Dec 15, 2017 0.0500 0.0520 0.0467 0.0469 156,001 -0.00(-6.20%)
Dec 14, 2017 0.0518 0.0550 0.0476 0.0500 879,248 -0.00(-3.47%)
Dec 13, 2017 0.0500 0.0520 0.0497 0.0518 186,928 +0.00(+7.92%)
Dec 12, 2017 0.0500 0.0500 0.0451 0.0480 51,949 -0.00(-1.10%)
Dec 11, 2017 0.0520 0.0520 0.0485 0.0485 118,800 -0.00(-6.66%)
Dec 08, 2017 0.0512 0.0540 0.0495 0.0520 154,686 +0.00(+0.00%)
Dec 07, 2017 0.0403 0.0550 0.0403 0.0520 175,269 +0.00(+10.57%)
Dec 06, 2017 0.0449 0.0500 0.0404 0.0470 265,530 -0.00(-1.71%)
Dec 05, 2017 0.0420 0.0478 0.0412 0.0478 80,006 +0.01(+13.92%)
Dec 04, 2017 0.0404 0.0404 0.0400 0.0420 279,596 -0.00(-2.10%)
Dec 01, 2017 0.0416 0.0429 0.0404 0.0429 28,366 +0.00(+2.39%)
Nov 30, 2017 0.0408 0.0439 0.0404 0.0419 21,487 -0.00(-5.75%)
Nov 29, 2017 0.0425 0.0452 0.0410 0.0445 150,293 -0.00(-5.41%)
Nov 28, 2017 0.0490 0.0490 0.0416 0.0470 100,459 +0.00(+4.44%)
Nov 27, 2017 0.0490 0.0490 0.0411 0.0450 239,809 -0.01(-11.76%)
Nov 24, 2017 0.0500 0.0510 0.0450 0.0510 407,129 +0.01(+15.91%)
Nov 22, 2017 0.0400 0.0450 0.0400 0.0440 40,040 +0.00(+3.53%)
Nov 21, 2017 0.0429 0.0429 0.0400 0.0425 63,239 +0.00(+6.25%)
Nov 20, 2017 0.0379 0.0435 0.0350 0.0400 370,564 +0.00(+5.26%)
Nov 17, 2017 0.0425 0.0450 0.0379 0.0380 645,938 -0.01(-15.56%)
Nov 16, 2017 0.0425 0.0450 0.0405 0.0450 176,430 +0.00(+12.50%)
Nov 15, 2017 0.0449 0.0449 0.0375 0.0400 133,280 -0.00(-2.44%)
Nov 14, 2017 0.0401 0.0445 0.0398 0.0410 112,991 -0.00(-2.38%)
Nov 13, 2017 0.0400 0.0420 0.0400 0.0420 297,000 -0.00(-6.46%)
Nov 10, 2017 0.0402 0.0449 0.0402 0.0449 11,400 +0.00(+0.22%)
Nov 09, 2017 0.0459 0.0459 0.0448 0.0448 34,020 +0.00(+2.99%)
Nov 08, 2017 0.0468 0.0469 0.0435 0.0435 30,294 +0.00(+0.30%)
Nov 07, 2017 0.0400 0.0450 0.0400 0.0434 99,540 -0.00(-0.05%)
Nov 06, 2017 0.0431 0.0470 0.0430 0.0434 62,432 -0.00(-3.58%)
Nov 03, 2017 0.0450 0.0470 0.0450 0.0450 26,185 +0.00(+0.00%)
Nov 02, 2017 0.0460 0.0470 0.0450 0.0450 293,495 +0.00(+0.00%)
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.