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 (%)
Nov 30, 2018 0.0065 0.0069 0.0052 0.0055 662,800 -0.00(-15.38%)
Nov 29, 2018 0.0078 0.0078 0.0060 0.0065 1,136,831 -0.00(-15.58%)
Nov 28, 2018 0.0055 0.0095 0.0055 0.0077 7,767,447 +0.00(+67.39%)
Nov 27, 2018 0.0044 0.0053 0.0044 0.0046 1,515,113 +0.00(+6.98%)
Nov 26, 2018 0.0068 0.0068 0.0043 0.0043 1,005,484 -0.00(-36.76%)
Nov 23, 2018 0.0065 0.0068 0.0065 0.0068 104,500 +0.00(+3.03%)
Nov 21, 2018 0.0066 0.0066 0.0066 0 +0.00(+10.00%)
Nov 20, 2018 0.0059 0.0063 0.0053 0.0060 298,398 +0.00(+0.00%)
Nov 19, 2018 0.0055 0.0060 0.0050 0.0060 222,249 +0.00(+9.09%)
Nov 16, 2018 0.0060 0.0063 0.0050 0.0055 223,300 -0.00(-8.33%)
Nov 15, 2018 0.0065 0.0067 0.0060 0.0060 410,290 -0.00(-7.69%)
Nov 14, 2018 0.0046 0.0065 0.0046 0.0065 1,265,559 +0.00(+14.04%)
Nov 13, 2018 0.0055 0.0057 0.0050 0.0057 11,945 +0.00(+9.62%)
Nov 12, 2018 0.0051 0.0052 0.0047 0.0052 557,233 -0.00(-22.39%)
Nov 09, 2018 0.0050 0.0070 0.0044 0.0067 3,893,500 +0.00(+45.65%)
Nov 08, 2018 0.0058 0.0058 0.0046 0.0046 1,349,913 -0.00(-16.36%)
Nov 07, 2018 0.0063 0.0070 0.0054 0.0055 185,250 -0.00(-19.12%)
Nov 06, 2018 0.0071 0.0071 0.0054 0.0068 711,700 +0.00(+13.33%)
Nov 05, 2018 0.0061 0.0070 0.0060 0.0060 1,241,500 -0.00(-16.67%)
Nov 02, 2018 0.0062 0.0072 0.0060 0.0072 2,255,400 +0.00(+7.46%)
Nov 01, 2018 0.0058 0.0088 0.0058 0.0067 4,528,567 +0.00(+15.52%)
Oct 31, 2018 0.0053 0.0058 0.0051 0.0058 1,053,381 +0.00(+31.82%)
Oct 30, 2018 0.0042 0.0053 0.0041 0.0044 222,900 -0.00(-12.00%)
Oct 29, 2018 0.0053 0.0053 0.0042 0.0050 448,500 -0.00(-5.66%)
Oct 26, 2018 0.0041 0.0053 0.0041 0.0053 281,000 +0.00(+6.00%)
Oct 25, 2018 0.0052 0.0052 0.0047 0.0050 1,745,026 +0.00(+0.00%)
Oct 24, 2018 0.0046 0.0052 0.0046 0.0050 415,105 +0.00(+16.28%)
Oct 23, 2018 0.0047 0.0047 0.0043 0.0043 780,224 -0.00(-6.52%)
Oct 22, 2018 0.0048 0.0048 0.0041 0.0046 314,500 -0.00(-4.17%)
Oct 19, 2018 0.0048 0.0052 0.0042 0.0048 786,900 +0.00(+14.29%)
Oct 18, 2018 0.0045 0.0050 0.0042 0.0042 961,299 -0.00(-2.33%)
Oct 17, 2018 0.0052 0.0052 0.0043 0.0043 233,753 -0.00(-8.51%)
Oct 16, 2018 0.0045 0.0053 0.0042 0.0047 1,705,130 +0.00(+2.17%)
Oct 15, 2018 0.0042 0.0060 0.0042 0.0046 1,295,217 +0.00(+6.98%)
Oct 12, 2018 0.0057 0.0057 0.0042 0.0043 743,000 -0.00(-12.24%)
Oct 11, 2018 0.0058 0.0058 0.0045 0.0049 821,450 +0.00(+0.00%)
Oct 10, 2018 0.0057 0.0057 0.0045 0.0049 855,081 +0.00(+0.00%)
Oct 09, 2018 0.0057 0.0057 0.0045 0.0049 1,708,165 +0.00(+2.08%)
Oct 08, 2018 0.0031 0.0048 0.0031 0.0048 599,613 +0.00(+0.00%)
Oct 05, 2018 0.0049 0.0049 0.0042 0.0048 968,800 +0.00(+11.63%)
Oct 04, 2018 0.0049 0.0049 0.0041 0.0043 1,195,360 -0.00(-12.24%)
Oct 03, 2018 0.0052 0.0055 0.0045 0.0049 7,866,320 -0.00(-9.26%)
Oct 02, 2018 0.0044 0.0057 0.0042 0.0054 7,253,772 +0.00(+22.73%)
Oct 01, 2018 0.0044 0.0044 0.0038 0.0044 5,590,730 +0.00(+7.32%)
Sep 28, 2018 0.0050 0.0050 0.0041 0.0041 7,131,600 -0.00(-4.65%)
Sep 27, 2018 0.0049 0.0050 0.0043 0.0043 7,484,638 -0.00(-10.42%)
Sep 26, 2018 0.0047 0.0052 0.0046 0.0048 3,632,104 +0.00(+2.13%)
Sep 25, 2018 0.0049 0.0050 0.0045 0.0047 4,772,228 -0.00(-6.00%)
Sep 24, 2018 0.0056 0.0058 0.0050 0.0050 8,856,904 -0.00(-15.25%)
Sep 21, 2018 0.0064 0.0064 0.0055 0.0059 4,195,300 +0.00(+0.00%)
Sep 20, 2018 0.0064 0.0069 0.0059 0.0059 4,618,480 -0.00(-13.24%)
Sep 19, 2018 0.0075 0.0075 0.0062 0.0068 6,065,569 -0.00(-9.33%)
Sep 18, 2018 0.0091 0.0091 0.0069 0.0075 9,313,155 -0.00(-14.77%)
Sep 17, 2018 0.0066 0.0108 0.0062 0.0088 17,536,960 +0.00(+33.33%)
Sep 14, 2018 0.0060 0.0085 0.0058 0.0066 31,403,700 +0.00(+15.79%)
Sep 13, 2018 0.0065 0.0070 0.0054 0.0057 8,362,807 -0.00(-5.00%)
Sep 12, 2018 0.0074 0.0074 0.0060 0.0060 747,956 -0.00(-16.67%)
Sep 11, 2018 0.0070 0.0072 0.0067 0.0072 1,294,880 +0.00(+4.35%)
Sep 10, 2018 0.0074 0.0074 0.0067 0.0069 1,367,982 -0.00(-8.00%)
Sep 07, 2018 0.0088 0.0090 0.0070 0.0075 1,430,200 +0.00(+0.00%)
Sep 06, 2018 0.0070 0.0075 0.0070 0.0075 119,212 -0.00(-1.32%)
Sep 05, 2018 0.0090 0.0090 0.0067 0.0076 4,021,439 -0.00(-5.00%)
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.