Skip to main content
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 (%)
Jan 29, 2016 0.0700 0.0740 0.0686 0.0740 52,605 +0.00(+5.87%)
Jan 28, 2016 0.0715 0.0715 0.0655 0.0699 258,056 -0.00(-1.55%)
Jan 27, 2016 0.0693 0.0710 0.0660 0.0710 101,094 +0.00(+5.97%)
Jan 26, 2016 0.0630 0.0711 0.0630 0.0670 109,845 -0.00(-4.29%)
Jan 25, 2016 0.0725 0.0749 0.0680 0.0700 283,408 -0.01(-7.77%)
Jan 22, 2016 0.0780 0.0790 0.0650 0.0759 207,106 -0.00(-2.69%)
Jan 21, 2016 0.0650 0.0780 0.0612 0.0780 503,358 +0.01(+14.71%)
Jan 20, 2016 0.0680 0.0690 0.0550 0.0680 650,298 -0.00(-0.73%)
Jan 19, 2016 0.0790 0.0840 0.0650 0.0685 322,421 -0.01(-11.04%)
Jan 15, 2016 0.0770 0.0770 0.0770 0 +0.01(+6.94%)
Jan 14, 2016 0.0817 0.1175 0.0710 0.0720 7,988,570 +0.00(+1.41%)
Jan 13, 2016 0.0990 0.0990 0.0650 0.0710 18,000 +0.01(+9.06%)
Jan 12, 2016 0.0700 0.0799 0.0651 0.0651 328,000 -0.01(-18.62%)
Jan 11, 2016 0.0970 0.0970 0.0651 0.0800 72,795 +0.01(+14.29%)
Jan 08, 2016 0.0750 0.0750 0.0650 0.0700 182,527 -0.01(-15.66%)
Jan 07, 2016 0.0830 0.0830 0.0830 0.0830 5,000 +0.01(+7.79%)
Jan 06, 2016 0.0840 0.0840 0.0770 0.0770 77,350 -0.01(-8.33%)
Jan 05, 2016 0.0840 0.0840 0.0840 0.0840 18,714 +0.00(+0.00%)
Dec 30, 2015 0.0840 0.0840 0.0840 0 +0.00(+0.00%)
Dec 29, 2015 0.0770 0.0840 0.0650 0.0840 41,604 +0.01(+9.09%)
Dec 28, 2015 0.0850 0.0850 0.0650 0.0770 141,910 -0.01(-9.41%)
Dec 23, 2015 0.0850 0.0850 0.0850 0 +0.00(+1.19%)
Dec 22, 2015 0.0740 0.0840 0.0740 0.0840 16,810 -0.00(-1.18%)
Dec 21, 2015 0.0850 0.0850 0.0850 0.0850 500 +0.01(+15.65%)
Dec 18, 2015 0.0735 0.0735 0.0700 0.0735 170,200 -0.01(-15.52%)
Dec 15, 2015 0.0870 0.0870 0.0870 0 +0.00(+3.57%)
Dec 14, 2015 0.0870 0.0870 0.0840 0.0840 24,343 +0.00(+0.26%)
Dec 11, 2015 0.0780 0.0838 0.0780 0.0838 11,480 -0.00(-0.26%)
Dec 10, 2015 0.0800 0.0840 0.0794 0.0840 245,200 +0.00(+5.00%)
Dec 09, 2015 0.0781 0.0800 0.0711 0.0800 337,000 +0.00(+2.43%)
Dec 08, 2015 0.0780 0.0781 0.0721 0.0781 37,300 +0.00(+0.13%)
Dec 07, 2015 0.0700 0.0850 0.0700 0.0780 53,000 -0.00(-0.13%)
Dec 04, 2015 0.0782 0.0782 0.0773 0.0781 215,170 -0.00(-0.13%)
Dec 03, 2015 0.0782 0.0783 0.0720 0.0782 43,030 -0.00(-2.13%)
Dec 02, 2015 0.0790 0.0799 0.0782 0.0799 7,000 -0.01(-5.89%)
Dec 01, 2015 0.0900 0.0900 0.0740 0.0849 24,700 -0.00(-5.46%)
Nov 30, 2015 0.0751 0.0899 0.0735 0.0898 313,551 +0.00(+1.01%)
Nov 27, 2015 0.0800 0.0899 0.0800 0.0889 183,920 +0.01(+11.13%)
Nov 24, 2015 0.0800 0.0800 0.0800 0 +0.01(+14.45%)
Nov 23, 2015 0.0699 0.0699 2,400 -0.00(-0.14%)
Nov 20, 2015 0.0700 0.0700 0.0670 0.0700 190,719 -0.00(-4.11%)
Nov 19, 2015 0.0730 0.0730 0.0680 0.0730 45,000 +0.00(+4.29%)
Nov 18, 2015 0.0700 0.0730 0.0690 0.0700 192,000 -0.00(-4.11%)
Nov 17, 2015 0.0605 0.0730 0.0605 0.0730 544,100 +0.00(+7.35%)
Nov 16, 2015 0.0680 0.0680 0.0650 0.0680 171,500 +0.00(+0.00%)
Nov 13, 2015 0.0680 0.0680 0.0680 0.0680 78,100 +0.00(+0.00%)
Nov 12, 2015 0.0680 0.0680 0.0640 0.0680 60,000 +0.00(+0.00%)
Nov 11, 2015 0.0700 0.0700 0.0615 0.0680 34,392 -0.00(-6.72%)
Nov 10, 2015 0.0680 0.0740 0.0650 0.0729 238,256 -0.00(-1.35%)
Nov 09, 2015 0.0671 0.0740 0.0671 0.0739 186,000 +0.00(+5.57%)
Nov 06, 2015 0.0700 0.0700 0.0680 0.0700 96,571 -0.00(-6.67%)
Nov 05, 2015 0.0730 0.0790 0.0660 0.0750 212,969 +0.00(+2.74%)
Nov 04, 2015 0.0700 0.0750 0.0650 0.0730 92,001 -0.01(-7.59%)
Nov 03, 2015 0.0790 0.0790 0.0790 0.0790 1,000 +0.00(+0.00%)
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.