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 (%)
Jun 28, 2019 0.0086 0.0100 0.0086 0.0100 27,300 +0.00(+17.65%)
Jun 27, 2019 0.0085 0.0088 0.0085 0.0085 22,000 +0.00(+0.00%)
Jun 26, 2019 0.0100 0.0100 0.0085 0.0085 11,710 -0.00(-15.00%)
Jun 25, 2019 0.0100 0.0100 0.0089 0.0100 275,626 +0.00(+1.01%)
Jun 24, 2019 0.0099 0.0100 0.0071 0.0099 247,220 +0.00(+41.43%)
Jun 21, 2019 0.0100 0.0100 0.0070 0.0070 920,200 -0.00(-22.22%)
Jun 20, 2019 0.0100 0.0100 0.0090 0.0090 114,520 -0.00(-15.09%)
Jun 19, 2019 0.0087 0.0119 0.0084 0.0106 238,545 +0.00(+6.00%)
Jun 18, 2019 0.0090 0.0100 0.0090 0.0100 4,333 +0.00(+11.11%)
Jun 17, 2019 0.0100 0.0100 0.0090 0.0090 122,000 -0.00(-14.29%)
Jun 14, 2019 0.0105 0.0105 0.0105 0.0105 10,000 +0.00(+16.67%)
Jun 13, 2019 0.0091 0.0091 0.0090 0.0090 40,000 -0.00(-10.00%)
Jun 12, 2019 0.0080 0.0100 0.0080 0.0100 32,500 -0.00(-9.09%)
Jun 11, 2019 0.0080 0.0110 0.0080 0.0110 739,086 +0.00(+10.00%)
Jun 10, 2019 0.0133 0.0133 0.0090 0.0100 125,500 -0.00(-8.26%)
Jun 07, 2019 0.0102 0.0110 0.0091 0.0109 229,600 +0.00(+1.87%)
Jun 06, 2019 0.0120 0.0120 0.0107 0.0107 132,000 +0.00(+3.88%)
Jun 05, 2019 0.0069 0.0133 0.0069 0.0103 226,692 -0.00(-21.97%)
Jun 04, 2019 0.0134 0.0134 0.0083 0.0132 301,700 +0.00(+24.53%)
Jun 03, 2019 0.0133 0.0133 0.0106 0.0106 23,000 -0.00(-17.83%)
May 31, 2019 0.0111 0.0129 0.0105 0.0129 202,000 +0.00(+4.88%)
May 30, 2019 0.0133 0.0133 0.0110 0.0123 231,265 +0.00(+11.82%)
May 29, 2019 0.0120 0.0133 0.0110 0.0110 221,122 +0.00(+3.77%)
May 28, 2019 0.0106 0.0106 0.0106 0.0106 15,500 -0.00(-20.30%)
May 24, 2019 0.0133 0.0133 0.0133 0.0133 12,300 +0.00(+14.66%)
May 23, 2019 0.0105 0.0116 0.0105 0.0116 9,500 -0.00(-7.20%)
May 21, 2019 0.0125 0.0125 0.0125 0 +0.00(+13.64%)
May 20, 2019 0.0110 0.0110 0.0110 0.0110 35,475 -0.00(-14.73%)
May 16, 2019 0.0129 0.0129 0.0129 0 +0.00(+15.18%)
May 15, 2019 0.0140 0.0140 0.0102 0.0112 54,002 -0.00(-13.85%)
May 14, 2019 0.0140 0.0142 0.0130 0.0130 307,218 -0.00(-9.09%)
May 13, 2019 0.0137 0.0151 0.0090 0.0143 766,500 -0.00(-1.38%)
May 10, 2019 0.0189 0.0189 0.0056 0.0145 205,100 +0.00(+8.21%)
May 09, 2019 0.0117 0.0166 0.0117 0.0134 535,141 +0.00(+11.67%)
May 08, 2019 0.0120 0.0144 0.0033 0.0120 356,825 -0.00(-14.29%)
May 07, 2019 0.0128 0.0140 0.0120 0.0140 851,575 +0.00(+10.24%)
May 06, 2019 0.0127 0.0140 0.0127 0.0127 15,100 -0.00(-5.22%)
May 03, 2019 0.0130 0.0134 0.0128 0.0134 186,000 +0.00(+5.51%)
May 02, 2019 0.0127 0.0127 0.0127 0.0127 100,000 -0.00(-12.41%)
May 01, 2019 0.0145 0.0145 0.0145 0.0145 10,050 -0.00(-2.03%)
Apr 30, 2019 0.0148 0.0149 0.0148 0.0148 39,444 +0.00(+2.07%)
Apr 29, 2019 0.0145 0.0166 0.0145 0.0145 176,204 +0.00(+9.02%)
Apr 25, 2019 0.0133 0.0133 0.0133 0 +0.00(+5.56%)
Apr 24, 2019 0.0140 0.0145 0.0125 0.0126 211,824 -0.00(-10.64%)
Apr 23, 2019 0.0133 0.0141 0.0133 0.0141 5,130 -0.00(-2.76%)
Apr 22, 2019 0.0145 0.0145 0.0135 0.0145 18,500 +0.00(+0.00%)
Apr 18, 2019 0.0135 0.0148 0.0124 0.0145 204,300 -0.00(-3.33%)
Apr 17, 2019 0.0150 0.0150 0.0150 0.0150 66,666 +0.00(+0.00%)
Apr 16, 2019 0.0123 0.0150 0.0123 0.0150 79,100 +0.00(+0.67%)
Apr 15, 2019 0.0150 0.0160 0.0148 0.0149 141,200 -0.00(-0.67%)
Apr 12, 2019 0.0150 0.0160 0.0149 0.0150 137,500 +0.00(+0.00%)
Apr 11, 2019 0.0160 0.0160 0.0148 0.0150 191,800 -0.00(-10.71%)
Apr 10, 2019 0.0148 0.0170 0.0148 0.0168 16,546 +0.00(+12.00%)
Apr 09, 2019 0.0150 0.0150 0.0150 0.0150 95,000 +0.00(+0.00%)
Apr 08, 2019 0.0121 0.0167 0.0121 0.0150 4,201 +0.00(+0.00%)
Apr 05, 2019 0.0158 0.0158 0.0150 0.0150 252,100 +0.00(+0.00%)
Apr 04, 2019 0.0155 0.0160 0.0150 0.0150 361,151 -0.00(-11.76%)
Apr 03, 2019 0.0170 0.0170 0.0170 0.0170 180,749 +0.00(+0.00%)
Apr 02, 2019 0.0166 0.0170 0.0151 0.0170 196,857 +0.00(+3.66%)
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.