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 31, 2017 0.0607 0.0624 0.0561 0.0561 153,591 -0.01(-10.53%)
Jul 28, 2017 0.0670 0.0670 0.0585 0.0627 134,702 +0.00(+2.79%)
Jul 27, 2017 0.0650 0.0700 0.0600 0.0610 687,546 +0.00(+5.17%)
Jul 26, 2017 0.0605 0.0660 0.0551 0.0580 279,187 -0.00(-3.33%)
Jul 25, 2017 0.0635 0.0659 0.0600 0.0600 201,267 -0.00(-5.51%)
Jul 24, 2017 0.0678 0.0679 0.0563 0.0635 28,621 -0.00(-2.61%)
Jul 21, 2017 0.0630 0.0690 0.0600 0.0652 533,696 +0.00(+6.89%)
Jul 20, 2017 0.0650 0.0669 0.0610 0.0610 105,675 -0.00(-6.15%)
Jul 19, 2017 0.0690 0.0690 0.0629 0.0650 82,600 -0.00(-5.25%)
Jul 18, 2017 0.0630 0.0690 0.0630 0.0686 108,675 +0.01(+9.85%)
Jul 17, 2017 0.0690 0.0690 0.0615 0.0624 29,900 -0.01(-10.53%)
Jul 14, 2017 0.0674 0.0699 0.0615 0.0698 72,774 +0.01(+12.40%)
Jul 13, 2017 0.0690 0.0699 0.0617 0.0621 152,320 -0.01(-9.61%)
Jul 12, 2017 0.0720 0.0720 0.0650 0.0687 23,455 -0.00(-0.37%)
Jul 11, 2017 0.0720 0.0720 0.0650 0.0690 31,437 -0.00(-4.23%)
Jul 10, 2017 0.0660 0.0730 0.0600 0.0720 174,829 +0.01(+9.09%)
Jul 07, 2017 0.0647 0.0690 0.0647 0.0660 47,941 -0.00(-2.94%)
Jul 06, 2017 0.0551 0.0680 0.0551 0.0680 235,577 +0.01(+11.48%)
Jul 05, 2017 0.0630 0.0645 0.0610 0.0610 48,232 -0.00(-6.11%)
Jul 03, 2017 0.0700 0.0700 0.0620 0.0650 49,272 -0.00(-0.05%)
Jun 30, 2017 0.0610 0.0690 0.0610 0.0650 155,100 -0.01(-9.24%)
Jun 29, 2017 0.0700 0.0740 0.0700 0.0716 242,836 +0.00(+5.32%)
Jun 28, 2017 0.0750 0.0750 0.0680 0.0680 481,790 -0.00(-5.56%)
Jun 27, 2017 0.0750 0.0750 0.0720 0.0720 50,764 -0.00(-4.00%)
Jun 26, 2017 0.0800 0.0800 0.0555 0.0750 737,801 -0.00(-5.66%)
Jun 23, 2017 0.0700 0.0795 0.0700 0.0795 353,521 +0.01(+8.90%)
Jun 22, 2017 0.0680 0.0750 0.0680 0.0730 379,050 +0.00(+2.82%)
Jun 21, 2017 0.0688 0.0710 0.0675 0.0710 71,000 +0.01(+9.40%)
Jun 20, 2017 0.0700 0.0750 0.0649 0.0649 569,100 -0.00(-2.70%)
Jun 19, 2017 0.0602 0.0685 0.0602 0.0667 59,397 +0.00(+2.62%)
Jun 16, 2017 0.0601 0.0685 0.0600 0.0650 159,375 +0.00(+1.56%)
Jun 15, 2017 0.0602 0.0690 0.0600 0.0640 44,150 +0.00(+6.35%)
Jun 14, 2017 0.0555 0.0694 0.0555 0.0602 47,053 -0.00(-1.33%)
Jun 13, 2017 0.0600 0.0610 0.0556 0.0610 81,876 +0.00(+1.33%)
Jun 12, 2017 0.0628 0.0630 0.0555 0.0602 166,266 -0.00(-3.70%)
Jun 09, 2017 0.0622 0.0630 0.0590 0.0625 145,407 +0.00(+0.00%)
Jun 08, 2017 0.0625 0.0625 0.0561 0.0625 25,000 +0.01(+13.43%)
Jun 07, 2017 0.0620 0.0650 0.0551 0.0551 355,004 -0.01(-11.13%)
Jun 06, 2017 0.0699 0.0700 0.0620 0.0620 72,598 -0.00(-2.52%)
Jun 05, 2017 0.0660 0.0695 0.0633 0.0636 60,322 -0.01(-7.69%)
Jun 02, 2017 0.0689 0.0741 0.0635 0.0689 72,580 +0.00(+7.66%)
Jun 01, 2017 0.0700 0.0742 0.0625 0.0640 134,900 -0.01(-13.51%)
May 31, 2017 0.0742 0.0742 0.0721 0.0740 4,228 -0.00(-0.13%)
May 30, 2017 0.0745 0.0780 0.0641 0.0741 83,172 +0.01(+19.52%)
May 26, 2017 0.0743 0.0743 0.0620 0.0620 20,749 -0.01(-16.55%)
May 25, 2017 0.0745 0.0748 0.0620 0.0743 103,252 +0.00(+6.14%)
May 24, 2017 0.0720 0.0722 0.0700 0.0700 300,697 -0.00(-1.92%)
May 23, 2017 0.0710 0.0748 0.0710 0.0714 42,184 +0.00(+1.89%)
May 22, 2017 0.0720 0.0749 0.0700 0.0700 17,702 -0.00(-4.92%)
May 19, 2017 0.0750 0.0750 0.0700 0.0737 51,675 -0.00(-1.77%)
May 18, 2017 0.0698 0.0750 0.0696 0.0750 178,110 +0.01(+15.38%)
May 17, 2017 0.0620 0.0660 0.0620 0.0650 6,575 +0.01(+8.33%)
May 16, 2017 0.0670 0.0670 0.0590 0.0600 511,483 -0.01(-8.12%)
May 15, 2017 0.0643 0.0700 0.0643 0.0653 54,588 -0.00(-4.84%)
May 12, 2017 0.0638 0.0691 0.0638 0.0686 33,800 -0.00(-0.62%)
May 11, 2017 0.0631 0.0750 0.0631 0.0691 235,259 +0.00(+2.30%)
May 10, 2017 0.0687 0.0696 0.0610 0.0675 103,143 -0.01(-7.53%)
May 09, 2017 0.0700 0.0730 0.0615 0.0730 96,941 +0.00(+4.43%)
May 08, 2017 0.0750 0.0750 0.0680 0.0699 137,852 -0.01(-9.10%)
May 05, 2017 0.0736 0.0779 0.0690 0.0769 51,702 -0.00(-1.41%)
May 04, 2017 0.0794 0.0795 0.0743 0.0780 3,025 +0.01(+12.23%)
May 03, 2017 0.0704 0.0746 0.0693 0.0695 75,096 -0.00(-1.28%)
May 02, 2017 0.0780 0.0780 0.0704 0.0704 205,144 -0.01(-11.89%)
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.