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, 2016 0.1901 0.1901 0.1650 0.1750 472,171 -0.02(-7.89%)
Sep 29, 2016 0.1936 0.1950 0.1900 0.1900 80,166 +0.00(+1.06%)
Sep 28, 2016 0.2000 0.2000 0.1810 0.1880 239,670 +0.01(+2.73%)
Sep 27, 2016 0.2030 0.2040 0.1830 0.1830 215,797 -0.02(-8.50%)
Sep 26, 2016 0.1988 0.2040 0.1800 0.2000 169,729 +0.02(+11.11%)
Sep 23, 2016 0.1901 0.2000 0.1800 0.1800 87,972 +0.00(+0.00%)
Sep 22, 2016 0.1900 0.1900 0.1700 0.1800 267,424 -0.01(-4.20%)
Sep 21, 2016 0.1951 0.2039 0.1800 0.1879 215,917 -0.01(-3.14%)
Sep 20, 2016 0.1950 0.2020 0.1900 0.1940 294,878 +0.00(+1.57%)
Sep 19, 2016 0.2020 0.2020 0.1900 0.1910 367,236 -0.00(-2.05%)
Sep 16, 2016 0.2100 0.2120 0.1900 0.1950 683,031 -0.01(-7.14%)
Sep 15, 2016 0.2030 0.2240 0.2030 0.2100 268,413 -0.00(-0.94%)
Sep 14, 2016 0.2100 0.2400 0.2000 0.2120 157,462 +0.01(+6.00%)
Sep 13, 2016 0.2275 0.2275 0.2000 0.2000 633,977 -0.03(-11.60%)
Sep 12, 2016 0.2300 0.2300 0.2250 0.2263 189,083 +0.00(+0.56%)
Sep 09, 2016 0.2300 0.2399 0.2240 0.2250 232,339 -0.00(-1.53%)
Sep 08, 2016 0.2260 0.2398 0.2260 0.2285 82,750 +0.01(+3.39%)
Sep 07, 2016 0.2361 0.2375 0.2200 0.2210 223,253 -0.01(-5.75%)
Sep 06, 2016 0.2300 0.2392 0.2264 0.2345 50,820 -0.01(-2.20%)
Sep 02, 2016 0.2398 0.2398 0.2398 0 +0.00(+0.11%)
Sep 01, 2016 0.2351 0.2460 0.2250 0.2395 80,575 +0.00(+1.89%)
Aug 31, 2016 0.2339 0.2415 0.2275 0.2351 141,213 +0.00(+1.10%)
Aug 30, 2016 0.2399 0.2399 0.2320 0.2325 75,008 -0.00(-1.06%)
Aug 29, 2016 0.2321 0.2400 0.2300 0.2350 191,018 -0.00(-0.21%)
Aug 26, 2016 0.2500 0.2550 0.2355 0.2355 140,993 -0.01(-2.89%)
Aug 25, 2016 0.2450 0.2635 0.2425 0.2425 190,896 +0.00(+0.21%)
Aug 24, 2016 0.2399 0.2420 0.2351 0.2420 147,570 +0.00(+1.47%)
Aug 23, 2016 0.2410 0.2455 0.2385 0.2385 123,465 -0.01(-4.20%)
Aug 22, 2016 0.2500 0.2697 0.2350 0.2490 175,888 -0.01(-4.98%)
Aug 19, 2016 0.2650 0.2675 0.2620 0.2620 120,297 -0.00(-1.13%)
Aug 18, 2016 0.2675 0.2720 0.2625 0.2650 267,775 -0.01(-1.85%)
Aug 17, 2016 0.2550 0.2800 0.2500 0.2700 701,301 +0.02(+8.04%)
Aug 16, 2016 0.2499 0.2500 0.2400 0.2499 114,435 +0.00(+0.04%)
Aug 15, 2016 0.2401 0.2500 0.2400 0.2498 203,088 +0.00(+0.73%)
Aug 12, 2016 0.2439 0.2500 0.2340 0.2480 198,660 +0.01(+4.85%)
Aug 11, 2016 0.2396 0.2440 0.2350 0.2365 62,393 -0.00(-1.44%)
Aug 10, 2016 0.2475 0.2475 0.2320 0.2400 72,873 -0.01(-2.83%)
Aug 09, 2016 0.2470 0.2500 0.2330 0.2470 147,570 +0.00(+0.05%)
Aug 08, 2016 0.2430 0.2485 0.2310 0.2469 264,956 +0.00(+1.76%)
Aug 05, 2016 0.2489 0.2489 0.2425 0.2426 112,043 +0.00(+0.04%)
Aug 04, 2016 0.2310 0.2490 0.2310 0.2425 67,354 +0.01(+2.11%)
Aug 03, 2016 0.2300 0.2500 0.2300 0.2375 256,115 +0.01(+3.26%)
Aug 02, 2016 0.2350 0.2350 0.2100 0.2300 415,885 -0.00(-1.31%)
Aug 01, 2016 0.2354 0.2400 0.2301 0.2331 239,872 +0.00(+0.02%)
Jul 29, 2016 0.2400 0.2400 0.2300 0.2330 386,337 -0.01(-2.51%)
Jul 28, 2016 0.2440 0.2500 0.2300 0.2390 721,824 -0.01(-2.49%)
Jul 27, 2016 0.2540 0.2610 0.2451 0.2451 137,540 -0.01(-3.88%)
Jul 26, 2016 0.2600 0.2750 0.2540 0.2550 174,243 -0.01(-3.77%)
Jul 25, 2016 0.2701 0.2750 0.2540 0.2650 235,814 -0.01(-3.64%)
Jul 22, 2016 0.2751 0.2770 0.2550 0.2750 610,217 -0.01(-2.26%)
Jul 21, 2016 0.3125 0.3125 0.2700 0.2813 667,272 -0.03(-9.92%)
Jul 20, 2016 0.2999 0.3300 0.2905 0.3123 2,414,341 +0.02(+7.51%)
Jul 19, 2016 0.2800 0.2905 0.2700 0.2905 567,938 +0.02(+7.18%)
Jul 18, 2016 0.2600 0.2800 0.2550 0.2711 390,053 +0.01(+2.71%)
Jul 15, 2016 0.2599 0.2640 0.2525 0.2639 218,535 +0.00(+1.50%)
Jul 14, 2016 0.2288 0.2650 0.2288 0.2600 847,950 +0.03(+15.07%)
Jul 13, 2016 0.2300 0.2429 0.2250 0.2259 96,805 -0.00(-1.77%)
Jul 12, 2016 0.2350 0.2500 0.2300 0.2300 249,880 -0.00(-2.13%)
Jul 11, 2016 0.2301 0.2400 0.2300 0.2350 93,862 +0.00(+0.43%)
Jul 08, 2016 0.2444 0.2325 0.2340 71,965 +0.00(+0.64%)
Jul 07, 2016 0.2400 0.2400 0.2325 0.2325 95,119 -0.01(-3.53%)
Jul 05, 2016 0.2360 0.2360 0.2310 0.2410 142,114 -0.00(-1.63%)
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.