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 (%)
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%)
Jul 01, 2016 0.2450 0.2450 0.2450 0 -0.00(-0.41%)
Jun 30, 2016 0.2569 0.2569 0.2350 0.2460 281,815 -0.00(-1.60%)
Jun 29, 2016 0.2575 0.2650 0.2440 0.2500 122,754 -0.01(-3.02%)
Jun 28, 2016 0.2310 0.2680 0.2310 0.2578 453,298 +0.02(+7.89%)
Jun 27, 2016 0.2393 0.2497 0.2210 0.2389 167,431 -0.00(-0.45%)
Jun 24, 2016 0.2400 0.2400 0.2200 0.2400 390,566 -0.01(-2.83%)
Jun 23, 2016 0.2500 0.2500 0.2350 0.2470 87,928 -0.00(-0.78%)
Jun 22, 2016 0.2400 0.2489 0.2350 0.2489 215,678 +0.01(+3.72%)
Jun 21, 2016 0.2599 0.2599 0.2300 0.2400 386,609 -0.02(-7.69%)
Jun 20, 2016 0.2749 0.2749 0.2470 0.2600 260,906 -0.01(-4.76%)
Jun 17, 2016 0.2674 0.2749 0.2601 0.2730 255,327 +0.01(+4.96%)
Jun 16, 2016 0.2789 0.2794 0.2460 0.2601 583,735 -0.01(-3.67%)
Jun 15, 2016 0.2850 0.2975 0.2635 0.2700 850,712 -0.01(-5.23%)
Jun 14, 2016 0.3150 0.3150 0.2666 0.2849 869,072 -0.02(-5.03%)
Jun 13, 2016 0.2899 0.3198 0.2650 0.3000 701,639 +0.04(+13.64%)
Jun 10, 2016 0.3275 0.3340 0.2360 0.2640 1,392,235 -0.05(-15.11%)
Jun 09, 2016 0.2650 0.3300 0.2600 0.3110 3,186,296 +0.05(+20.54%)
Jun 08, 2016 0.2048 0.2600 0.2000 0.2580 3,273,442 +0.06(+29.06%)
Jun 07, 2016 0.1939 0.2000 0.1850 0.1999 916,902 +0.01(+4.12%)
Jun 06, 2016 0.1950 0.1999 0.1850 0.1920 344,067 +0.00(+1.00%)
Jun 03, 2016 0.1930 0.1990 0.1900 0.1901 457,681 -0.00(-2.26%)
Jun 02, 2016 0.1849 0.2000 0.1830 0.1945 732,504 +0.01(+6.90%)
Jun 01, 2016 0.1900 0.1900 0.1810 0.1820 130,299 -0.01(-4.19%)
May 31, 2016 0.1989 0.1990 0.1890 0.1899 123,380 +0.00(+1.29%)
May 27, 2016 0.1875 0.1875 0.1875 0 +0.01(+5.19%)
May 26, 2016 0.1750 0.1795 0.1700 0.1782 334,027 -0.00(-0.81%)
May 25, 2016 0.1605 0.1810 0.1605 0.1797 557,736 +0.01(+5.71%)
May 24, 2016 0.2190 0.2190 0.1618 0.1700 670,150 -0.05(-21.43%)
May 23, 2016 0.2150 0.2200 0.2070 0.2164 103,169 -0.00(-1.61%)
May 20, 2016 0.2143 0.2200 0.2006 0.2199 171,175 +0.01(+4.71%)
May 19, 2016 0.2323 0.2345 0.1901 0.2100 376,544 -0.01(-4.52%)
May 18, 2016 0.2286 0.2286 0.2011 0.2200 126,263 +0.01(+7.29%)
May 17, 2016 0.1800 0.2050 0.1700 0.2050 931,676 +0.03(+18.82%)
May 16, 2016 0.1805 0.1900 0.1700 0.1725 421,059 -0.02(-9.20%)
May 13, 2016 0.1949 0.1950 0.1790 0.1900 866,144 -0.00(-0.77%)
May 12, 2016 0.2230 0.2270 0.1785 0.1915 1,568,482 -0.02(-8.87%)
May 11, 2016 0.2400 0.2460 0.2101 0.2101 675,986 -0.02(-10.60%)
May 10, 2016 0.2010 0.2470 0.2010 0.2350 503,484 +0.02(+9.81%)
May 09, 2016 0.2142 0.2224 0.1960 0.2140 275,332 -0.01(-2.73%)
May 06, 2016 0.2125 0.2392 0.1850 0.2200 1,093,440 +0.01(+5.16%)
May 05, 2016 0.2440 0.2450 0.1912 0.2092 1,345,204 -0.05(-17.96%)
May 04, 2016 0.2859 0.2860 0.2300 0.2550 2,394,803 -0.03(-10.53%)
May 03, 2016 0.3100 0.3100 0.2700 0.2850 1,171,008 -0.02(-6.25%)
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.