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 30, 2014 0.0850 0.0850 0.0850 0.0850 4,000 +0.01(+6.25%)
Sep 26, 2014 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Sep 25, 2014 0.0850 0.0850 0.0850 0.0850 14,000 +0.00(+0.00%)
Sep 23, 2014 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Sep 22, 2014 0.0900 0.0900 0.0850 0.0900 36,650 +0.00(+0.00%)
Sep 19, 2014 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-10.00%)
Sep 18, 2014 0.1000 0.1000 0.1000 0.1000 9,916 +0.00(+0.00%)
Sep 15, 2014 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Sep 12, 2014 0.1000 0.1000 0.0850 0.0850 4,000 -0.01(-15.00%)
Sep 11, 2014 0.1000 0.1000 0.1000 0.1000 3,500 +0.00(+0.00%)
Sep 10, 2014 0.1000 0.1000 0.1000 0.1000 14,040 +0.00(+0.00%)
Sep 09, 2014 0.1000 0.1000 0.1000 0.1000 16,766 +0.00(+0.00%)
Sep 05, 2014 0.1000 0.1000 0.1000 0 +0.02(+20.34%)
Sep 04, 2014 0.0975 0.0975 0.0831 0.0831 12,111 -0.01(-14.77%)
Sep 03, 2014 0.0900 0.0975 0.0900 0.0975 2,100 +0.01(+8.33%)
Aug 29, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 25, 2014 0.0900 0.0900 0.0900 0 -0.00(-4.26%)
Aug 22, 2014 0.0940 0.0940 0.0940 0.0940 33,000 -0.00(-3.59%)
Aug 21, 2014 0.0930 0.0975 0.0930 0.0975 29,500 +0.01(+8.33%)
Aug 20, 2014 0.0930 0.0900 0.0900 9,600 -0.00(-3.23%)
Aug 19, 2014 0.0900 0.0930 0.0880 0.0930 172,948 -0.00(-2.11%)
Aug 18, 2014 0.0890 0.0950 0.0890 0.0950 98,561 +0.02(+26.67%)
Aug 15, 2014 0.0680 0.0899 0.0608 0.0750 143,900 +0.01(+23.36%)
Aug 14, 2014 0.0900 0.1025 0.0608 0.0608 495,814 -0.03(-32.44%)
Aug 13, 2014 0.0900 0.0900 0.0900 0.0900 62,000 +0.00(+0.00%)
Aug 12, 2014 0.0880 0.0900 0.0880 0.0900 98,642 +0.00(+5.88%)
Aug 11, 2014 0.0840 0.0850 0.0840 0.0850 36,312 +0.00(+0.12%)
Aug 08, 2014 0.0800 0.0800 0.0849 50,000 +0.00(+6.13%)
Aug 07, 2014 0.0800 0.0800 0.0800 0 +0.00(+2.56%)
Aug 06, 2014 0.0800 0.0800 0.0779 0.0780 64,100 -0.01(-8.24%)
Aug 05, 2014 0.0880 0.0880 0.0850 0.0850 67,000 +0.00(+0.00%)
Aug 04, 2014 0.0850 0.0850 0.0850 0.0850 127,000 +0.00(+0.00%)
Aug 01, 2014 0.0879 0.0879 0.0850 0.0850 18,500 +0.01(+6.25%)
Jul 31, 2014 0.0801 0.0801 0.0800 0.0800 39,500 -0.00(-0.12%)
Jul 30, 2014 0.0801 0.0801 0.0801 0.0801 100 -0.00(-5.76%)
Jul 29, 2014 0.0879 0.0879 0.0800 0.0850 25,970 -0.00(-3.30%)
Jul 28, 2014 0.0879 0.0879 0.0770 0.0879 71,451 +0.00(+3.41%)
Jul 25, 2014 0.0800 0.0850 0.0780 0.0850 100,829 +0.00(+0.00%)
Jul 23, 2014 0.0880 0.0880 0.0812 0.0850 85,970 +0.00(+4.68%)
Jul 22, 2014 0.0795 0.0900 0.0795 0.0812 141,227 +0.00(+4.50%)
Jul 21, 2014 0.0800 0.0900 0.0777 0.0777 52,700 -0.01(-8.59%)
Jul 18, 2014 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Jul 17, 2014 0.0850 0.0900 0.0850 0.0850 93,419 +0.01(+13.33%)
Jul 16, 2014 0.0750 0.0750 0.0750 0.0750 250,746 -0.00(-3.85%)
Jul 15, 2014 0.0660 0.0780 0.0660 0.0780 11,000 +0.01(+20.00%)
Jul 14, 2014 0.1500 0.1500 0.0650 0.0650 11,554 -0.00(-1.52%)
Jul 11, 2014 0.0800 0.0850 0.0660 0.0660 214,908 +0.00(+1.54%)
Jul 10, 2014 0.0650 0.0650 0.0650 0.0650 13,500 -0.01(-18.75%)
Jul 09, 2014 0.0800 0.0800 0.0800 0.0800 39,000 +0.01(+23.08%)
Jul 07, 2014 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Jul 02, 2014 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
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.