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, 2015 0.1000 0.1075 0.1000 0.1075 58,319 +0.00(+0.00%)
Apr 29, 2015 0.1075 0.1075 0.1075 0.1075 1,700 +0.01(+7.50%)
Apr 28, 2015 0.1075 0.1075 0.1000 0.1000 8,200 -0.00(-4.31%)
Apr 27, 2015 0.1075 0.1075 0.0952 0.1045 18,106 -0.00(-1.32%)
Apr 24, 2015 0.1000 0.1059 0.1000 0.1059 45,000 +0.01(+5.90%)
Apr 23, 2015 0.1050 0.1075 0.0988 0.1000 111,744 -0.01(-9.09%)
Apr 22, 2015 0.1049 0.1104 0.1020 0.1100 77,800 +0.00(+0.09%)
Apr 21, 2015 0.1050 0.1099 0.1000 0.1099 52,600 +0.00(+0.00%)
Apr 20, 2015 0.0900 0.1099 0.0900 0.1099 135,200 -0.00(-3.51%)
Apr 17, 2015 0.1051 0.1139 0.1050 0.1139 84,900 +0.00(+3.55%)
Apr 16, 2015 0.0975 0.1190 0.0975 0.1100 117,200 +0.01(+10.00%)
Apr 15, 2015 0.0995 0.1000 0.0975 0.1000 54,805 +0.00(+0.40%)
Apr 14, 2015 0.0996 0.0996 0.0996 0.0996 7,115 -0.00(-0.10%)
Apr 13, 2015 0.0997 0.0997 0.0800 0.0997 11,500 -0.00(-0.20%)
Apr 10, 2015 0.0993 0.0999 0.0993 0.0999 10,000 +0.00(+0.00%)
Apr 09, 2015 0.0910 0.0999 0.0801 0.0999 68,971 +0.01(+11.00%)
Apr 08, 2015 0.0943 0.0999 0.0900 0.0900 53,129 -0.01(-10.00%)
Apr 07, 2015 0.1190 0.1190 0.1000 0.1000 6,761 -0.00(-4.76%)
Apr 06, 2015 0.0390 0.1050 0.0390 0.1050 74,425 -0.00(-1.41%)
Apr 02, 2015 0.1065 0.1065 0.1065 0 +0.00(+1.53%)
Apr 01, 2015 0.1049 0.1049 0.1040 0.1049 5,328 +0.00(+4.38%)
Mar 31, 2015 0.1051 0.1051 0.1000 0.1005 45,100 -0.00(-4.29%)
Mar 30, 2015 0.1000 0.1060 0.1000 0.1050 70,436 +0.00(+0.96%)
Mar 27, 2015 0.1055 0.1060 0.1000 0.1040 226,300 +0.01(+7.55%)
Mar 26, 2015 0.0950 0.1051 0.0950 0.0967 112,500 +0.01(+7.33%)
Mar 25, 2015 0.0901 0.0901 0.0901 0.0901 4,800 +0.00(+0.11%)
Mar 24, 2015 0.1037 0.1050 0.0800 0.0900 51,800 -0.01(-13.13%)
Mar 23, 2015 0.1050 0.1050 0.0800 0.1036 47,650 -0.00(-1.33%)
Mar 20, 2015 0.1050 0.1050 0.1050 0.1050 20,000 +0.00(+0.00%)
Mar 19, 2015 0.1010 0.1050 0.1000 0.1050 88,098 +0.00(+4.06%)
Mar 18, 2015 0.1010 0.1010 0.1009 0.1009 3,100 -0.00(-0.59%)
Mar 17, 2015 0.0969 0.1015 0.0930 0.1015 78,394 +0.01(+6.73%)
Mar 16, 2015 0.0951 0.0951 0.0941 0.0951 28,246 +0.00(+0.00%)
Mar 13, 2015 0.0951 0.0951 0.0951 0.0951 1,000 +0.00(+0.00%)
Mar 12, 2015 0.0951 0.0951 0.0951 0.0951 10,000 +0.00(+0.11%)
Mar 09, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.11%)
Mar 06, 2015 0.0949 0.0949 0.0949 0.0949 11,000 -0.00(-0.32%)
Mar 05, 2015 0.0851 0.0952 0.0851 0.0952 11,500 -0.00(-4.80%)
Mar 03, 2015 0.1000 0.1000 0.1000 0 -0.00(-1.28%)
Mar 02, 2015 0.1013 0.1013 0.1000 0.1013 17,046 +0.00(+1.40%)
Feb 27, 2015 0.0967 0.0999 0.0967 0.0999 34,600 +0.01(+15.62%)
Feb 26, 2015 0.1019 0.1019 0.0864 0.0864 82,422 -0.02(-17.48%)
Feb 25, 2015 0.0999 0.1047 0.0990 0.1047 116,803 +0.00(+4.80%)
Feb 24, 2015 0.0901 0.0999 0.0901 0.0999 15,200 +0.00(+5.16%)
Feb 23, 2015 0.1049 0.1049 0.0950 0.0950 85,020 -0.01(-9.52%)
Feb 20, 2015 0.1000 0.1051 0.0949 0.1050 128,000 +0.00(+5.00%)
Feb 19, 2015 0.0949 0.1000 0.0949 0.1000 75,000 +0.01(+6.95%)
Feb 18, 2015 0.0935 0.0935 0.0935 0.0935 10,000 -0.00(-1.58%)
Feb 17, 2015 0.1025 0.1025 0.0950 0.0950 167,700 -0.01(-5.00%)
Feb 13, 2015 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Feb 12, 2015 0.0910 0.1018 0.0910 0.0950 180,379 +0.00(+4.40%)
Feb 11, 2015 0.1000 0.1000 0.0905 0.0910 72,820 +0.00(+0.00%)
Feb 10, 2015 0.0910 0.0910 0.0910 0.0910 2,395 -0.01(-9.00%)
Feb 09, 2015 0.1020 0.1020 0.1000 0.1000 68,459 +0.00(+5.04%)
Feb 06, 2015 0.0550 0.1050 0.0550 0.0952 279,734 +0.01(+5.78%)
Feb 05, 2015 0.0895 0.0925 0.0826 0.0900 210,575 +0.00(+0.56%)
Feb 04, 2015 0.0800 0.0895 0.0800 0.0895 24,400 +0.01(+11.87%)
Feb 03, 2015 0.0572 0.0800 0.0572 0.0800 23,805 +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.